Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	134.16	136.65	133.43	136.63	5,779,819	+3.80(+2.86%)
Jan 28, 2016	131.09	133.66	128.99	132.82	5,075,823	+2.83(+2.17%)
Jan 27, 2016	129.89	133.98	129.55	130.00	6,092,421	-0.62(-0.47%)
Jan 26, 2016	127.80	132.01	127.86	130.62	6,193,430	+2.82(+2.20%)
Jan 25, 2016	132.26	132.38	127.80	127.80	5,965,626	-4.85(-3.66%)
Jan 22, 2016	130.73	132.76	130.12	132.65	6,602,678	+4.41(+3.44%)
Jan 21, 2016	130.21	131.22	128.12	128.25	6,782,212	-1.78(-1.37%)
Jan 20, 2016	130.32	132.72	128.25	130.02	11,077,640	-2.60(-1.96%)
Jan 19, 2016	133.25	134.26	131.32	132.62	6,913,651	+1.02(+0.78%)
Jan 15, 2016	132.52	131.60	131.60	131.60	7,375,344	-4.89(-3.58%)
Jan 14, 2016	135.56	137.43	132.57	136.49	5,049,565	+2.03(+1.51%)
Jan 13, 2016	140.77	141.31	133.55	134.46	6,210,364	-5.68(-4.06%)
Jan 12, 2016	141.14	142.20	138.10	140.14	5,251,687	-0.02(-0.01%)
Jan 11, 2016	139.54	140.77	138.13	140.16	5,186,602	+1.51(+1.09%)
Jan 08, 2016	141.02	142.43	138.38	138.64	5,829,360	-0.58(-0.41%)
Jan 07, 2016	140.95	143.34	138.35	139.22	6,722,089	-4.41(-3.07%)
Jan 06, 2016	144.87	145.47	143.00	143.63	6,548,739	-3.59(-2.44%)
Jan 05, 2016	149.44	150.11	146.24	147.22	5,343,511	-2.58(-1.72%)
Jan 04, 2016	148.66	149.85	146.95	149.80	4,393,871	-2.61(-1.71%)
Dec 31, 2015	153.20	152.42	152.42	152.42	2,097,595	-1.51(-0.98%)
Dec 30, 2015	155.00	155.21	153.78	153.92	1,790,680	-1.28(-0.83%)
Dec 29, 2015	154.61	155.76	154.34	155.21	2,186,216	+1.62(+1.05%)
Dec 28, 2015	153.72	153.86	152.09	153.59	2,037,797	-0.72(-0.47%)
Dec 24, 2015	154.14	154.31	154.31	154.31	1,309,711	-0.41(-0.26%)
Dec 23, 2015	152.81	154.76	152.61	154.72	2,799,915	+2.45(+1.61%)
Dec 22, 2015	151.29	152.81	149.73	152.26	2,734,022	+1.94(+1.29%)
Dec 21, 2015	150.11	150.66	148.70	150.32	2,923,860	+1.91(+1.29%)
Dec 18, 2015	153.24	153.83	148.32	148.41	7,970,857	-6.02(-3.90%)
Dec 17, 2015	158.04	158.90	154.43	154.43	3,319,213	-3.04(-1.93%)
Dec 16, 2015	155.61	158.04	153.64	157.47	3,772,875	+3.55(+2.31%)
Dec 15, 2015	151.36	155.00	151.25	153.92	4,018,818	+4.75(+3.18%)
Dec 14, 2015	149.41	151.06	146.22	149.18	6,031,777	-0.14(-0.09%)
Dec 11, 2015	151.95	152.32	148.39	149.31	4,434,356	-4.69(-3.05%)
Dec 10, 2015	153.06	155.55	152.49	154.01	2,611,926	+1.18(+0.77%)
Dec 09, 2015	153.93	156.32	152.08	152.82	4,619,551	-1.87(-1.21%)
Dec 08, 2015	155.54	156.00	153.78	154.69	3,149,531	-2.17(-1.39%)
Dec 07, 2015	160.68	160.78	156.45	156.87	4,138,461	-3.80(-2.37%)
Dec 04, 2015	156.97	161.20	156.24	160.67	4,159,048	+4.05(+2.59%)
Dec 03, 2015	161.24	162.07	156.22	156.62	4,255,238	-4.28(-2.66%)
Dec 02, 2015	163.47	163.93	160.51	160.90	2,148,761	-2.38(-1.46%)
Dec 01, 2015	161.71	163.34	160.69	163.28	4,897,032	+2.58(+1.60%)
Nov 30, 2015	161.10	161.59	160.04	160.70	4,033,336	+0.17(+0.11%)
Nov 27, 2015	159.42	161.13	159.16	160.53	1,296,550	+1.11(+0.70%)
Nov 25, 2015	159.28	159.41	159.41	159.41	1,774,568	+0.41(+0.25%)
Nov 24, 2015	158.46	159.96	157.23	159.01	3,174,098	-0.44(-0.28%)
Nov 23, 2015	161.23	161.39	158.88	159.45	3,169,935	-1.92(-1.19%)
Nov 20, 2015	162.66	163.07	161.07	161.37	3,479,047	-1.31(-0.81%)
Nov 19, 2015	163.35	163.68	161.54	162.69	2,178,178	-0.53(-0.33%)
Nov 18, 2015	161.02	163.54	160.98	163.22	2,978,543	+2.60(+1.62%)
Nov 17, 2015	162.38	162.66	160.40	160.61	2,116,559	-1.34(-0.83%)
Nov 16, 2015	160.12	161.95	158.45	161.95	5,481,890	+1.49(+0.93%)
Nov 13, 2015	162.35	162.98	160.18	160.46	2,947,279	-2.01(-1.23%)
Nov 12, 2015	165.35	165.35	162.04	162.47	3,757,529	-3.89(-2.34%)
Nov 11, 2015	167.12	167.66	165.80	166.36	1,952,973	-0.35(-0.21%)
Nov 10, 2015	165.68	167.06	164.58	166.71	2,547,989	+0.88(+0.53%)
Nov 09, 2015	167.75	168.47	165.46	165.83	3,087,292	-2.03(-1.21%)
Nov 06, 2015	165.19	168.11	165.10	167.86	5,067,444	+6.03(+3.72%)
Nov 05, 2015	162.27	162.90	160.97	161.83	2,594,060	+0.31(+0.19%)
Nov 04, 2015	160.97	162.57	160.39	161.52	2,579,541	+0.81(+0.50%)
Nov 03, 2015	159.50	161.71	159.33	160.71	2,898,907	+0.85(+0.53%)

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.