Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	145.02	146.42	143.55	144.75	1,604,176	+0.12(+0.08%)
Nov 27, 2015	145.42	147.00	144.09	144.63	629,119	-1.95(-1.33%)
Nov 25, 2015	146.12	146.58	146.58	146.58	1,371,000	-1.36(-0.92%)
Nov 24, 2015	145.24	149.99	145.06	147.94	2,582,842	+4.34(+3.02%)
Nov 23, 2015	140.97	145.74	140.00	143.60	1,788,038	+2.39(+1.69%)
Nov 20, 2015	141.53	143.17	139.52	141.21	1,683,373	+0.11(+0.08%)
Nov 19, 2015	142.83	143.64	138.41	141.10	1,328,311	-3.23(-2.24%)
Nov 18, 2015	144.36	146.20	141.16	144.33	1,390,378	+2.01(+1.41%)
Nov 17, 2015	142.72	144.47	140.11	142.32	1,137,864	-1.47(-1.02%)
Nov 16, 2015	140.81	143.95	139.26	143.79	1,733,870	+2.86(+2.03%)
Nov 13, 2015	139.98	142.42	138.00	140.93	1,293,250	+0.92(+0.66%)
Nov 12, 2015	138.51	142.47	138.00	140.01	1,587,110	-0.69(-0.49%)
Nov 11, 2015	146.56	147.15	140.56	140.70	2,278,651	-6.16(-4.19%)
Nov 10, 2015	145.14	147.50	143.52	146.86	1,896,564	+1.00(+0.69%)
Nov 09, 2015	145.04	147.76	143.84	145.86	1,726,451	+1.76(+1.22%)
Nov 06, 2015	144.61	145.35	141.80	144.10	1,490,667	-1.32(-0.91%)
Nov 05, 2015	143.75	149.28	142.49	145.42	1,792,429	+0.50(+0.35%)
Nov 04, 2015	147.66	149.96	143.35	144.92	2,338,602	-2.86(-1.94%)
Nov 03, 2015	144.46	150.00	143.14	147.78	4,056,263	+9.18(+6.62%)
Nov 02, 2015	135.53	140.75	134.48	138.60	2,724,096	+1.46(+1.06%)
Oct 30, 2015	139.00	139.21	135.40	137.14	1,930,820	-0.89(-0.64%)
Oct 29, 2015	137.41	139.95	137.08	138.03	1,546,096	+0.36(+0.26%)
Oct 28, 2015	132.63	138.95	131.63	137.67	2,102,853	+5.53(+4.18%)
Oct 27, 2015	132.81	133.17	129.25	132.14	2,000,930	-2.54(-1.89%)
Oct 26, 2015	136.99	137.04	134.68	134.68	2,170,367	-2.71(-1.97%)
Oct 23, 2015	135.30	137.85	134.00	137.39	1,466,110	+0.50(+0.37%)
Oct 22, 2015	135.97	138.22	134.00	136.89	2,145,369	+2.23(+1.66%)
Oct 21, 2015	135.73	136.09	133.63	134.66	1,483,511	-1.71(-1.25%)
Oct 20, 2015	133.54	137.40	132.41	136.37	1,919,111	+2.93(+2.20%)
Oct 19, 2015	138.33	138.40	132.15	133.44	2,482,989	-7.13(-5.07%)
Oct 16, 2015	137.62	140.84	136.64	140.57	2,282,835	+3.99(+2.92%)
Oct 15, 2015	133.00	137.08	132.51	136.58	2,275,877	+3.34(+2.51%)
Oct 14, 2015	131.96	134.04	131.00	133.24	3,137,994	+1.35(+1.02%)
Oct 13, 2015	132.52	134.64	131.56	131.89	2,875,696	-2.11(-1.57%)
Oct 12, 2015	137.14	137.19	132.87	134.00	1,971,429	-2.96(-2.16%)
Oct 09, 2015	138.88	139.28	135.76	136.96	2,337,049	-1.57(-1.13%)
Oct 08, 2015	136.09	140.00	133.26	138.53	4,161,065	+2.44(+1.79%)
Oct 07, 2015	137.97	138.54	131.96	136.09	3,806,810	+0.02(+0.01%)
Oct 06, 2015	133.57	139.80	132.59	136.07	3,051,133	+2.56(+1.92%)
Oct 05, 2015	134.16	137.37	131.33	133.51	3,165,662	+1.28(+0.97%)
Oct 02, 2015	121.72	132.66	121.64	132.23	3,228,416	+9.36(+7.62%)
Oct 01, 2015	122.96	127.36	120.13	122.87	2,362,301	+1.23(+1.01%)
Sep 30, 2015	119.62	122.65	118.42	121.64	2,309,214	+3.19(+2.69%)
Sep 29, 2015	118.11	120.97	117.00	118.45	1,675,379	+1.40(+1.20%)
Sep 28, 2015	120.89	121.41	116.97	117.05	1,440,781	-5.29(-4.32%)
Sep 25, 2015	124.61	124.61	121.20	122.34	1,518,727	-0.84(-0.68%)
Sep 24, 2015	119.85	124.41	119.17	123.18	1,619,934	+2.22(+1.84%)
Sep 23, 2015	122.89	125.95	120.75	120.96	1,981,020	-1.93(-1.57%)
Sep 22, 2015	121.82	123.96	120.71	122.89	1,875,945	-0.93(-0.75%)
Sep 21, 2015	123.05	124.63	121.20	123.82	1,409,489	+1.95(+1.60%)
Sep 18, 2015	121.30	123.77	120.01	121.87	2,545,237	-1.97(-1.59%)
Sep 17, 2015	123.33	127.11	122.43	123.84	2,064,634	+0.50(+0.41%)
Sep 16, 2015	118.84	123.76	118.69	123.34	2,369,803	+6.04(+5.15%)
Sep 15, 2015	117.21	118.71	116.12	117.30	1,802,042	+0.30(+0.26%)
Sep 14, 2015	118.09	118.09	114.83	117.00	1,401,048	-1.36(-1.15%)
Sep 11, 2015	119.31	120.13	115.60	118.36	2,524,558	-2.90(-2.39%)
Sep 10, 2015	118.77	122.90	117.77	121.26	1,738,011	+2.31(+1.94%)
Sep 09, 2015	121.92	123.48	118.67	118.95	1,964,018	-2.75(-2.26%)
Sep 08, 2015	119.35	122.45	117.70	121.70	1,617,282	+3.32(+2.80%)
Sep 04, 2015	117.74	118.38	118.38	118.38	1,845,600	-0.74(-0.62%)
Sep 03, 2015	118.92	122.49	117.00	119.12	1,833,054	+0.69(+0.58%)
Sep 02, 2015	116.47	118.44	111.78	118.43	2,117,822	+3.22(+2.79%)

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.