Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	165.48	167.03	167.03	167.03	9,754,909	+0.54(+0.32%)
Dec 30, 2015	167.73	168.56	166.28	166.50	5,431,431	-1.23(-0.74%)
Dec 29, 2015	166.28	168.80	166.23	167.73	6,228,070	+2.04(+1.23%)
Dec 28, 2015	164.83	166.23	164.11	165.69	4,951,642	+0.38(+0.23%)
Dec 24, 2015	165.69	165.32	165.32	165.32	2,521,151	-0.64(-0.39%)
Dec 23, 2015	163.65	166.23	163.65	165.96	6,670,980	+2.47(+1.51%)
Dec 22, 2015	163.49	164.24	161.72	163.49	7,880,433	+0.48(+0.30%)
Dec 21, 2015	163.12	164.08	161.67	163.01	7,592,676	+0.64(+0.40%)
Dec 18, 2015	162.96	163.98	162.37	162.37	15,505,751	-1.45(-0.88%)
Dec 17, 2015	165.91	166.50	163.71	163.81	10,817,147	-1.07(-0.65%)
Dec 16, 2015	162.12	166.22	161.91	164.89	13,856,826	+3.51(+2.18%)
Dec 15, 2015	161.80	162.92	160.84	161.38	11,149,986	+0.32(+0.20%)
Dec 14, 2015	161.06	162.12	158.45	161.06	12,221,982	+0.00(+0.00%)
Dec 11, 2015	161.38	162.89	160.47	161.06	11,819,454	-2.08(-1.27%)
Dec 10, 2015	162.01	164.62	161.64	163.13	8,844,078	+0.96(+0.59%)
Dec 09, 2015	159.78	162.81	159.46	162.17	9,498,322	+1.49(+0.93%)
Dec 08, 2015	160.04	161.69	159.19	160.68	10,007,611	-0.96(-0.59%)
Dec 07, 2015	161.91	162.01	160.31	161.64	12,528,066	-0.64(-0.39%)
Dec 04, 2015	160.04	162.44	159.46	162.28	10,935,543	+2.45(+1.53%)
Dec 03, 2015	160.15	161.00	159.49	159.83	11,830,657	+0.32(+0.20%)
Dec 02, 2015	160.15	160.90	159.03	159.51	8,285,762	-1.06(-0.66%)
Dec 01, 2015	159.62	161.00	158.98	160.58	10,191,305	+1.22(+0.77%)
Nov 30, 2015	161.43	162.07	159.35	159.35	14,971,795	-2.24(-1.38%)
Nov 27, 2015	161.11	161.67	160.68	161.59	6,227,259	+0.00(+0.00%)
Nov 25, 2015	163.08	161.59	161.59	161.59	10,175,834	-1.60(-0.98%)
Nov 24, 2015	161.43	164.30	161.16	163.18	27,404,608	+0.37(+0.23%)
Nov 23, 2015	162.81	164.04	161.06	162.81	25,436,990	-0.37(-0.23%)
Nov 20, 2015	161.06	164.94	160.79	163.18	39,598,320	+2.07(+1.29%)
Nov 19, 2015	161.69	162.39	161.00	161.11	18,586,914	-1.33(-0.82%)
Nov 18, 2015	160.84	162.71	160.20	162.44	33,395,982	+1.06(+0.66%)
Nov 17, 2015	162.71	163.66	159.67	161.38	81,037,776	-0.21(-0.13%)
Nov 16, 2015	159.03	162.87	158.45	161.59	53,505,008	+0.43(+0.26%)
Nov 13, 2015	158.93	162.28	158.66	161.16	46,436,640	+0.64(+0.40%)
Nov 12, 2015	161.85	164.46	160.26	160.52	55,006,972	-2.72(-1.66%)
Nov 11, 2015	160.74	164.04	160.74	163.24	37,124,004	+2.93(+1.83%)
Nov 10, 2015	157.70	161.11	157.60	160.31	44,986,116	+1.97(+1.24%)
Nov 09, 2015	158.39	159.41	156.37	158.34	27,329,202	-0.91(-0.57%)
Nov 06, 2015	156.69	159.41	155.68	159.25	23,694,238	+1.49(+0.95%)
Nov 05, 2015	156.85	158.29	156.00	157.75	23,033,164	+0.53(+0.34%)
Nov 04, 2015	157.28	158.53	156.80	157.22	19,752,444	-0.27(-0.17%)
Nov 03, 2015	155.47	158.55	155.31	157.49	18,004,994	+1.01(+0.65%)
Nov 02, 2015	154.03	156.48	153.71	156.48	11,179,489	+2.56(+1.66%)
Oct 30, 2015	155.52	156.08	153.87	153.92	13,343,902	-2.24(-1.43%)
Oct 29, 2015	155.25	156.37	154.67	156.16	7,961,319	-0.27(-0.17%)
Oct 28, 2015	156.11	157.44	155.15	156.43	13,354,373	-0.37(-0.24%)
Oct 27, 2015	156.53	157.75	155.57	156.80	12,702,223	-0.48(-0.30%)
Oct 26, 2015	157.12	157.86	156.53	157.28	9,160,724	+0.21(+0.13%)
Oct 23, 2015	158.07	158.77	156.59	157.06	14,442,246	-0.37(-0.24%)
Oct 22, 2015	154.08	158.29	153.87	157.44	15,307,557	+3.89(+2.53%)
Oct 21, 2015	153.23	155.63	153.18	153.55	12,310,138	+0.37(+0.24%)
Oct 20, 2015	153.39	154.35	152.75	153.18	14,120,553	-1.12(-0.72%)
Oct 19, 2015	153.28	157.33	153.02	154.30	24,619,636	+0.05(+0.03%)
Oct 16, 2015	152.27	155.36	150.17	154.24	26,683,760	+5.06(+3.39%)
Oct 15, 2015	147.96	149.93	147.11	149.19	14,461,705	+2.29(+1.56%)
Oct 14, 2015	147.64	148.18	146.26	146.90	7,347,807	-1.44(-0.97%)
Oct 13, 2015	148.87	150.52	148.34	148.34	8,117,168	-1.17(-0.78%)
Oct 12, 2015	148.92	149.93	148.55	149.51	4,741,603	+0.11(+0.07%)
Oct 09, 2015	148.92	149.93	148.46	149.40	8,892,187	+0.21(+0.14%)
Oct 08, 2015	147.06	150.09	145.99	149.19	9,601,050	+1.38(+0.94%)
Oct 07, 2015	146.37	147.80	145.41	147.80	12,370,107	+2.56(+1.76%)
Oct 06, 2015	143.65	145.89	143.49	145.25	13,510,292	+2.50(+1.75%)
Oct 05, 2015	140.35	144.77	139.55	142.75	19,804,502	+7.19(+5.30%)
Oct 02, 2015	132.37	135.67	132.16	135.56	8,018,250	+1.49(+1.11%)

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.