Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	158.42	158.89	157.42	157.44	5,145,459	-0.24(-0.15%)
Nov 29, 2016	157.51	157.98	156.82	157.68	2,970,736	+0.71(+0.45%)
Nov 28, 2016	157.90	158.49	156.89	156.97	4,187,372	-1.21(-0.76%)
Nov 25, 2016	158.63	158.63	157.60	158.18	1,777,189	+0.07(+0.04%)
Nov 23, 2016		158.11	158.11	158.11	0	-0.55(-0.35%)
Nov 22, 2016	159.01	159.09	157.83	158.66	3,143,225	-0.05(-0.03%)
Nov 21, 2016	158.10	158.71	157.42	158.71	2,846,460	+0.96(+0.61%)
Nov 18, 2016	158.35	158.48	157.17	157.75	3,383,264	-0.64(-0.40%)
Nov 17, 2016	156.81	158.64	156.30	158.39	4,169,112	+1.31(+0.83%)
Nov 16, 2016	157.02	157.59	156.02	157.08	4,468,711	-0.38(-0.24%)
Nov 15, 2016	157.61	157.82	156.09	157.46	4,780,061	-0.47(-0.30%)
Nov 14, 2016	157.48	158.16	156.53	157.93	5,519,493	+1.01(+0.64%)
Nov 11, 2016	155.30	157.28	155.15	156.92	4,514,407	+0.86(+0.55%)
Nov 10, 2016	152.00	156.61	151.68	156.06	8,141,632	+4.78(+3.16%)
Nov 09, 2016	146.10	151.64	145.10	151.28	8,680,069	+3.49(+2.36%)
Nov 08, 2016	146.89	148.14	146.40	147.79	3,631,270	+0.88(+0.60%)
Nov 07, 2016	144.71	147.17	144.30	146.91	5,228,387	+3.96(+2.77%)
Nov 04, 2016	143.45	143.80	142.35	142.95	3,493,290	-0.69(-0.48%)
Nov 03, 2016	143.25	144.45	143.20	143.64	2,690,136	+0.45(+0.31%)
Nov 02, 2016	143.18	143.86	142.91	143.19	3,177,890	-0.44(-0.31%)
Nov 01, 2016	144.68	144.86	143.11	143.63	3,339,391	-0.67(-0.46%)
Oct 31, 2016	144.30	144.69	144.00	144.30	3,229,545	+0.30(+0.21%)
Oct 28, 2016	144.84	145.29	142.90	144.00	2,789,915	-0.45(-0.31%)
Oct 27, 2016	144.19	144.78	143.87	144.45	2,914,800	+0.51(+0.35%)
Oct 26, 2016	143.38	144.46	143.12	143.94	2,769,592	+0.52(+0.36%)
Oct 25, 2016	143.70	144.16	143.21	143.42	2,349,615	-0.41(-0.29%)
Oct 24, 2016	144.09	144.89	143.68	143.83	2,223,555	+0.23(+0.16%)
Oct 21, 2016	143.54	143.95	142.80	143.60	3,075,401	-0.89(-0.62%)
Oct 20, 2016	144.62	145.43	144.19	144.49	2,504,989	-0.37(-0.26%)
Oct 19, 2016	144.87	145.71	144.48	144.86	2,309,724	+0.56(+0.39%)
Oct 18, 2016	144.65	145.09	144.13	144.30	2,378,323	+0.50(+0.35%)
Oct 17, 2016	144.50	144.76	143.37	143.80	2,552,831	-0.38(-0.26%)
Oct 14, 2016	143.91	144.89	143.58	144.18	2,932,812	+0.96(+0.67%)
Oct 13, 2016	143.79	144.05	141.92	143.22	4,657,504	-1.69(-1.17%)
Oct 12, 2016	143.86	145.29	143.86	144.91	2,558,082	+0.96(+0.67%)
Oct 11, 2016	145.13	145.14	143.53	143.95	2,722,896	-1.25(-0.86%)
Oct 10, 2016	145.05	145.68	144.98	145.20	1,884,076	+0.68(+0.47%)
Oct 07, 2016	143.93	144.94	143.78	144.52	3,093,774	+0.65(+0.45%)
Oct 06, 2016	144.00	144.10	143.30	143.87	2,279,720	-0.28(-0.19%)
Oct 05, 2016	143.65	144.29	143.21	144.15	2,998,844	+0.98(+0.68%)
Oct 04, 2016	143.74	144.20	142.80	143.17	3,058,897	-0.59(-0.41%)
Oct 03, 2016	144.27	144.31	143.21	143.76	3,479,079	-0.71(-0.49%)
Sep 30, 2016	144.27	145.38	144.27	144.47	4,402,570	+0.88(+0.61%)
Sep 29, 2016	145.18	145.52	143.36	143.59	3,307,577	-1.69(-1.16%)
Sep 28, 2016	145.28	145.42	144.03	145.28	3,213,581	-0.06(-0.04%)
Sep 27, 2016	144.28	145.38	144.01	145.34	2,934,558	+1.16(+0.80%)
Sep 26, 2016	144.52	144.96	144.00	144.18	2,862,232	-0.82(-0.57%)
Sep 23, 2016	146.32	146.49	145.00	145.00	3,697,765	-1.53(-1.04%)
Sep 22, 2016	146.75	147.00	146.13	146.53	2,770,814	+0.07(+0.05%)
Sep 21, 2016	145.65	146.49	144.98	146.46	3,768,904	+1.54(+1.06%)
Sep 20, 2016	145.98	145.98	144.76	144.92	2,366,965	-0.32(-0.22%)
Sep 19, 2016	145.34	146.19	144.93	145.24	3,031,127	+0.23(+0.16%)
Sep 16, 2016	146.11	146.23	144.68	145.01	11,133,658	-1.65(-1.13%)
Sep 15, 2016	146.00	147.08	145.47	146.66	3,300,335	+0.88(+0.60%)
Sep 14, 2016	146.02	146.91	145.33	145.78	3,097,233	-0.45(-0.31%)
Sep 13, 2016	147.95	148.13	145.55	146.23	5,505,863	-2.74(-1.84%)
Sep 12, 2016	146.37	149.39	145.94	148.97	4,323,777	+2.35(+1.60%)
Sep 09, 2016	149.10	149.59	146.56	146.62	4,342,691	-3.16(-2.11%)
Sep 08, 2016	149.60	150.10	149.30	149.78	2,963,446	+0.20(+0.13%)
Sep 07, 2016	150.00	150.49	149.34	149.58	2,437,112	-0.85(-0.57%)
Sep 06, 2016	150.54	150.98	149.31	150.43	4,460,728	-0.29(-0.19%)
Sep 02, 2016	150.69	150.72	150.72	150.72	2,247,600	+0.37(+0.25%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.