Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	181.49	182.85	177.13	179.05	1,701,752	-3.82(-2.09%)
Aug 30, 2016	183.74	185.00	181.10	182.87	1,133,424	-0.05(-0.03%)
Aug 29, 2016	179.31	183.01	178.39	182.92	1,707,381	+3.42(+1.91%)
Aug 26, 2016	181.30	181.96	178.58	179.50	1,294,313	-0.91(-0.50%)
Aug 25, 2016	180.57	181.04	179.08	180.41	1,697,177	-0.17(-0.09%)
Aug 24, 2016	181.86	182.58	180.21	180.58	2,034,998	-1.67(-0.92%)
Aug 23, 2016	180.62	182.89	180.23	182.25	2,346,788	+0.88(+0.49%)
Aug 22, 2016	182.91	183.15	180.14	181.37	2,167,730	-4.22(-2.27%)
Aug 19, 2016	183.45	186.33	183.31	185.59	2,006,268	+1.68(+0.91%)
Aug 18, 2016	181.90	183.94	181.00	183.91	1,647,768	+3.61(+2.00%)
Aug 17, 2016	179.63	180.45	178.47	180.30	2,228,985	+1.53(+0.86%)
Aug 16, 2016	178.17	179.76	175.10	178.77	1,778,035	-0.38(-0.21%)
Aug 15, 2016	177.00	180.26	176.93	179.15	1,977,381	+2.63(+1.49%)
Aug 12, 2016	175.01	176.65	173.36	176.52	1,111,044	+2.32(+1.33%)
Aug 11, 2016	173.04	175.00	171.68	174.20	1,431,619	+2.43(+1.41%)
Aug 10, 2016	171.55	172.85	170.74	171.77	2,078,254	+0.47(+0.27%)
Aug 09, 2016	171.19	172.16	170.27	171.30	1,761,936	+0.65(+0.38%)
Aug 08, 2016	169.75	172.50	169.35	170.65	2,059,831	+2.56(+1.52%)
Aug 05, 2016	163.00	168.85	161.89	168.09	2,687,370	+5.19(+3.19%)
Aug 04, 2016	161.55	165.46	160.20	162.90	2,179,573	-0.21(-0.13%)
Aug 03, 2016	160.00	163.59	158.61	163.11	2,218,774	+3.53(+2.21%)
Aug 02, 2016	158.50	160.47	155.63	159.58	1,764,353	+2.35(+1.49%)
Aug 01, 2016	161.04	161.52	156.52	157.23	2,574,892	-5.34(-3.28%)
Jul 29, 2016	157.62	163.13	157.37	162.57	2,684,318	+5.03(+3.19%)
Jul 28, 2016	153.25	158.80	152.89	157.54	4,030,093	+6.91(+4.59%)
Jul 27, 2016	150.41	153.39	147.21	150.63	3,442,107	+1.53(+1.03%)
Jul 26, 2016	148.63	149.90	147.32	149.10	2,824,227	+0.27(+0.18%)
Jul 25, 2016	152.00	152.20	148.16	148.83	2,019,781	-4.57(-2.98%)
Jul 22, 2016	152.69	153.59	151.45	153.40	1,794,179	+1.15(+0.76%)
Jul 21, 2016	153.80	155.28	151.83	152.25	1,869,095	-1.63(-1.06%)
Jul 20, 2016	153.69	155.90	152.71	153.88	1,801,484	-1.02(-0.66%)
Jul 19, 2016	156.01	156.71	153.42	154.90	1,590,440	-1.95(-1.24%)
Jul 18, 2016	157.21	158.99	155.88	156.85	1,109,495	+0.15(+0.10%)
Jul 15, 2016	156.66	157.41	155.55	156.70	1,405,731	+1.20(+0.77%)
Jul 14, 2016	155.92	156.68	154.44	155.50	1,476,701	+1.34(+0.87%)
Jul 13, 2016	156.50	157.04	152.66	154.16	1,628,328	-2.34(-1.50%)
Jul 12, 2016	155.11	158.50	154.82	156.50	1,815,509	+3.50(+2.29%)
Jul 11, 2016	154.50	155.49	152.83	153.00	1,370,772	-0.72(-0.47%)
Jul 08, 2016	150.71	153.94	149.23	153.72	1,911,152	+4.49(+3.01%)
Jul 07, 2016	153.19	153.77	148.86	149.23	2,243,685	-2.32(-1.53%)
Jul 06, 2016	151.01	152.00	149.23	151.55	2,316,275	+0.09(+0.06%)
Jul 05, 2016	148.56	151.46	147.37	151.46	2,548,583	+0.35(+0.23%)
Jul 01, 2016	151.67	151.11	151.11	151.11	2,336,700	-0.10(-0.07%)
Jun 30, 2016	151.78	152.01	149.87	151.21	1,841,943	-0.42(-0.28%)
Jun 29, 2016	151.88	152.92	151.38	151.63	4,007,476	+1.92(+1.28%)
Jun 28, 2016	150.08	151.48	149.08	149.71	2,856,951	+3.10(+2.11%)
Jun 27, 2016	151.58	151.87	146.08	146.61	2,612,870	-6.31(-4.13%)
Jun 24, 2016	153.91	155.76	152.52	152.92	4,591,311	-7.67(-4.78%)
Jun 23, 2016	160.61	162.43	159.67	160.59	1,999,627	+1.84(+1.16%)
Jun 22, 2016	158.50	160.80	156.57	158.75	2,733,294	+1.72(+1.10%)
Jun 21, 2016	153.95	157.79	152.84	157.03	3,270,471	+3.08(+2.00%)
Jun 20, 2016	156.74	156.92	153.51	153.95	2,714,427	-0.48(-0.31%)
Jun 17, 2016	154.50	155.13	153.07	154.43	3,269,673	+1.79(+1.17%)
Jun 16, 2016	156.49	157.01	151.91	152.64	8,238,479	-9.86(-6.07%)
Jun 15, 2016	161.75	164.38	160.48	162.50	1,158,788	-0.54(-0.33%)
Jun 14, 2016	159.68	163.18	159.68	163.04	1,147,392	+2.36(+1.47%)
Jun 13, 2016	158.83	163.50	158.11	160.68	1,562,536	+1.13(+0.71%)
Jun 10, 2016	162.49	163.89	158.88	159.55	1,515,177	-4.65(-2.83%)
Jun 09, 2016	164.56	167.21	164.07	164.20	1,049,049	-2.90(-1.74%)
Jun 08, 2016	167.41	169.46	165.64	167.10	2,105,703	+1.51(+0.91%)
Jun 07, 2016	161.52	165.61	161.00	165.59	1,895,409	+4.70(+2.92%)
Jun 06, 2016	161.56	162.46	159.91	160.89	1,506,839	+1.14(+0.71%)
Jun 03, 2016	159.63	160.45	158.10	159.75	1,285,634	+0.35(+0.22%)
Jun 02, 2016	157.79	159.97	156.29	159.40	1,374,106	-0.08(-0.05%)

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.