Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	291.93	292.60	291.92	292.60	331	+2.50(+0.86%)
Nov 29, 2017	292.76	293.65	290.10	290.10	87	-2.66(-0.91%)
Nov 28, 2017	293.38	293.90	292.76	292.76	743	-3.27(-1.10%)
Nov 27, 2017	298.00	298.00	294.36	296.03	1,329	-0.17(-0.06%)
Nov 24, 2017	296.27	298.25	296.20	296.20	391	+3.47(+1.19%)
Nov 22, 2017	293.80	293.80	292.00	292.73	296	-3.42(-1.15%)
Nov 21, 2017	294.42	296.15	294.42	296.15	232	+3.15(+1.08%)
Nov 20, 2017	291.80	293.80	291.80	293.00	92	+1.20(+0.41%)
Nov 17, 2017	291.01	291.80	290.50	291.80	2,038	+2.05(+0.71%)
Nov 16, 2017	290.95	291.62	289.75	289.75	127	-0.06(-0.02%)
Nov 15, 2017	287.44	289.81	287.44	289.81	66	+1.04(+0.36%)
Nov 14, 2017	287.66	290.13	287.66	288.77	1,087	+2.82(+0.99%)
Nov 13, 2017	286.44	287.69	285.95	285.95	396	-4.65(-1.60%)
Nov 10, 2017	290.00	290.60	290.00	290.60	58	-0.69(-0.24%)
Nov 09, 2017	289.77	291.97	289.30	291.29	306	-2.71(-0.92%)
Nov 08, 2017	295.85	296.15	294.00	294.00	468	-1.83(-0.62%)
Nov 07, 2017	298.78	298.80	295.83	295.83	237	-4.17(-1.39%)
Nov 06, 2017	299.95	301.25	299.11	300.00	171	-1.00(-0.33%)
Nov 03, 2017	298.90	301.25	298.90	301.00	330	+2.50(+0.84%)
Nov 02, 2017	299.15	299.15	297.06	298.50	2,110	+0.45(+0.15%)
Nov 01, 2017	299.75	299.85	297.94	298.05	218	-0.04(-0.01%)
Oct 31, 2017	296.58	299.70	296.58	298.09	300	+3.34(+1.13%)
Oct 30, 2017	293.58	297.06	293.56	294.75	263	+0.40(+0.14%)
Oct 27, 2017	293.10	294.89	292.40	294.35	2,395	+2.75(+0.94%)
Oct 26, 2017	287.59	291.62	287.59	291.60	31	+5.08(+1.77%)
Oct 25, 2017	287.49	289.20	286.52	286.52	31	-3.48(-1.20%)
Oct 24, 2017	284.00	290.00	283.70	290.00	87	+7.50(+2.65%)
Oct 23, 2017	283.02	283.02	282.04	282.50	72	+1.55(+0.55%)
Oct 20, 2017	281.20	281.20	280.02	280.95	186	-3.70(-1.30%)
Oct 19, 2017	283.10	284.65	282.90	284.65	311	+0.34(+0.12%)
Oct 18, 2017	283.17	284.31	282.87	284.31	350	+2.01(+0.71%)
Oct 17, 2017	282.45	282.45	280.83	282.30	1,087	-2.45(-0.86%)
Oct 16, 2017	284.20	284.75	283.00	284.75	231	-1.35(-0.47%)
Oct 13, 2017	287.10	287.10	286.06	286.10	21	+1.71(+0.60%)
Oct 12, 2017	283.59	285.75	283.45	284.39	878	+0.01(+0.00%)
Oct 11, 2017	283.33	284.38	282.35	284.38	632	+3.13(+1.11%)
Oct 10, 2017	278.43	281.65	278.37	281.25	364	+8.75(+3.21%)
Oct 09, 2017	272.95	280.24	272.50	272.50	323	+1.40(+0.52%)
Oct 06, 2017	270.25	271.10	269.20	271.10	338	-4.10(-1.49%)
Oct 05, 2017	274.99	275.20	273.79	275.20	371	+0.22(+0.08%)
Oct 04, 2017	276.00	277.35	274.98	274.98	305	-1.49(-0.54%)
Oct 03, 2017	275.58	276.88	275.58	276.47	687	+1.77(+0.64%)
Oct 02, 2017	275.40	275.55	273.75	274.70	2,059	-2.14(-0.77%)
Sep 29, 2017	274.94	276.84	274.78	276.84	320	+3.59(+1.31%)
Sep 28, 2017	272.66	273.25	272.66	273.25	664	+1.00(+0.37%)
Sep 27, 2017	271.50	272.50	271.30	272.25	465	-1.30(-0.48%)
Sep 26, 2017	273.30	273.55	272.80	273.55	407	+0.00(+0.00%)
Sep 25, 2017	274.45	274.55	273.00	273.55	755	-2.70(-0.98%)
Sep 22, 2017	276.25	276.25	276.25	276.25	126	+0.90(+0.33%)
Sep 21, 2017	273.20	275.35	273.20	275.35	196	+1.45(+0.53%)
Sep 20, 2017	275.61	275.61	273.90	273.90	382	-1.21(-0.44%)
Sep 19, 2017	274.90	275.11	273.61	275.11	352	+1.00(+0.36%)
Sep 18, 2017	273.18	274.11	273.18	274.11	50	-1.00(-0.36%)
Sep 15, 2017	275.15	275.15	273.61	275.11	511	+1.15(+0.42%)
Sep 14, 2017	272.84	273.96	272.83	273.96	284	-0.77(-0.28%)
Sep 13, 2017	275.50	275.50	273.55	274.73	2,099	+1.90(+0.70%)
Sep 12, 2017	271.74	273.30	271.28	272.83	4,383	+2.58(+0.96%)
Sep 11, 2017	266.72	270.25	266.72	270.25	266	+4.65(+1.75%)
Sep 08, 2017	264.44	265.60	263.46	265.60	52	+1.95(+0.74%)
Sep 07, 2017	264.44	264.95	263.65	263.65	1,171	+2.11(+0.81%)
Sep 06, 2017	262.15	262.15	261.35	261.54	625	+3.25(+1.26%)
Sep 05, 2017	260.85	261.58	258.29	258.29	1,738	-4.41(-1.68%)
Sep 01, 2017	263.99	265.50	262.70	262.70	1,431	+1.38(+0.53%)
Aug 31, 2017	262.50	262.83	261.32	261.32	319	-0.03(-0.01%)
Aug 30, 2017	260.66	261.75	260.66	261.35	112	+0.40(+0.15%)
Aug 29, 2017	257.35	260.95	257.35	260.95	42	+1.70(+0.66%)
Aug 28, 2017	259.04	259.25	257.74	259.25	393	+1.67(+0.65%)
Aug 25, 2017	259.60	259.60	257.58	257.58	252	-0.68(-0.26%)
Aug 24, 2017	257.67	258.26	256.81	258.26	158	+1.16(+0.45%)
Aug 23, 2017	256.23	257.10	255.61	257.10	208	+0.04(+0.02%)
Aug 22, 2017	257.20	258.65	257.06	257.06	308	+1.03(+0.40%)
Aug 21, 2017	257.10	257.75	256.00	256.03	303	-0.57(-0.22%)
Aug 18, 2017	256.00	256.60	255.22	256.60	277	+0.10(+0.04%)
Aug 17, 2017	258.00	258.00	256.50	256.50	75	-0.90(-0.35%)
Aug 16, 2017	256.12	257.40	256.12	257.40	18	+2.46(+0.96%)
Aug 15, 2017	255.10	255.10	254.16	254.94	457	-0.56(-0.22%)
Aug 14, 2017	254.87	256.50	254.87	255.50	221	+1.98(+0.78%)
Aug 11, 2017	252.84	253.52	252.84	253.52	143	+1.35(+0.54%)
Aug 10, 2017	253.46	253.91	252.17	252.17	739	-3.85(-1.50%)
Aug 09, 2017	255.00	256.40	254.88	256.02	158	-4.53(-1.74%)
Aug 08, 2017	260.55	260.55	260.55	260.55	100	-2.33(-0.89%)
Aug 07, 2017	261.96	262.88	260.86	262.88	96	+2.77(+1.06%)
Aug 04, 2017	261.55	261.70	260.11	260.11	377	-1.04(-0.40%)
Aug 03, 2017	261.00	261.15	260.31	261.15	304	+4.60(+1.79%)
Aug 02, 2017	256.85	256.85	255.18	256.55	281	+1.63(+0.64%)
Aug 01, 2017	256.40	256.40	256.40	254.92	43	+3.25(+1.29%)
Jul 31, 2017	251.10	251.67	250.92	251.67	326	+1.67(+0.67%)
Jul 28, 2017	250.00	251.15	250.00	250.00	29	-3.20(-1.26%)
Jul 27, 2017	252.34	253.20	251.00	253.20	544	-2.46(-0.96%)
Jul 26, 2017	255.80	255.80	254.24	255.66	47	-0.83(-0.32%)
Jul 25, 2017	255.81	256.49	255.50	256.49	362	+0.94(+0.37%)
Jul 24, 2017	255.34	255.55	254.21	255.55	1,811	-1.27(-0.49%)
Jul 21, 2017	256.45	256.82	255.50	256.82	92	-2.56(-0.99%)
Jul 20, 2017	258.23	259.74	256.84	259.38	169	+2.30(+0.89%)
Jul 19, 2017	255.48	257.08	255.48	257.08	317	+3.08(+1.21%)
Jul 18, 2017	253.27	254.00	253.27	254.00	295	-0.97(-0.38%)
Jul 17, 2017	254.38	254.97	254.38	254.97	11	+3.31(+1.32%)
Jul 14, 2017	250.93	252.46	250.93	251.66	214	+5.26(+2.13%)
Jul 13, 2017	249.56	249.56	245.92	246.40	83	-0.14(-0.06%)
Jul 12, 2017	246.49	247.00	246.49	246.54	1,565	+0.03(+0.01%)
Jul 11, 2017	245.60	246.51	245.16	246.51	2,181	-1.49(-0.60%)
Jul 10, 2017	248.45	248.45	248.00	248.00	30	-0.20(-0.08%)
Jul 07, 2017	248.35	248.35	245.65	248.20	310	-1.28(-0.51%)
Jul 06, 2017	248.60	250.29	247.82	249.48	463	-3.46(-1.37%)
Jul 05, 2017	251.65	252.94	250.88	252.94	139	+1.39(+0.55%)
Jul 03, 2017	250.94	251.55	250.49	251.55	39	+1.06(+0.42%)
Jun 30, 2017	251.28	252.50	249.24	250.50	693	+1.50(+0.60%)
Jun 29, 2017	253.50	253.50	248.87	249.00	1,736	-9.40(-3.64%)
Jun 28, 2017	259.40	259.40	257.00	258.40	213	-1.76(-0.68%)
Jun 27, 2017	259.00	260.83	259.00	260.16	22	+2.70(+1.05%)
Jun 26, 2017	260.85	260.85	257.46	257.46	302	-2.46(-0.95%)
Jun 23, 2017	257.63	259.92	257.62	259.92	174	+2.60(+1.01%)
Jun 22, 2017	259.00	259.00	257.32	257.32	230	-1.88(-0.73%)
Jun 21, 2017	256.02	259.20	256.00	259.20	987	+0.36(+0.14%)
Jun 20, 2017	260.00	260.00	257.30	258.84	338	-0.35(-0.14%)
Jun 19, 2017	260.25	260.65	258.69	259.19	44	+0.19(+0.07%)
Jun 16, 2017	255.95	259.00	255.95	259.00	471	+7.25(+2.88%)
Jun 15, 2017	252.51	253.66	251.75	251.75	136	-2.44(-0.96%)
Jun 14, 2017	257.90	257.90	254.19	254.19	149	-1.76(-0.69%)
Jun 13, 2017	255.46	255.95	255.25	255.95	55	+5.95(+2.38%)
Jun 12, 2017	253.51	253.51	250.00	250.00	645	-4.74(-1.86%)
Jun 09, 2017	254.50	255.06	254.50	254.74	170	+0.24(+0.09%)
Jun 08, 2017	255.30	255.30	254.50	254.50	201	-1.64(-0.64%)
Jun 07, 2017	258.08	258.76	256.14	256.14	162	+2.15(+0.85%)
Jun 06, 2017	257.33	257.33	253.99	253.99	241	-5.07(-1.96%)
Jun 05, 2017	258.56	259.50	258.56	259.06	39,349	-2.73(-1.04%)
Jun 02, 2017	260.00	261.79	259.45	261.79	1,289	+5.86(+2.29%)
Jun 01, 2017	258.20	258.25	255.85	255.93	156	+1.12(+0.44%)
May 31, 2017	257.85	257.85	254.81	254.81	251	+1.09(+0.43%)
May 30, 2017	253.16	253.95	252.36	253.72	323	-0.46(-0.18%)
May 26, 2017	254.19	254.19	254.19	254.19	217	-2.87(-1.11%)
May 25, 2017	257.33	257.63	257.05	257.05	123	+2.00(+0.78%)
May 24, 2017	254.95	255.06	253.90	255.06	551	-0.19(-0.07%)
May 23, 2017	256.52	257.15	254.47	255.24	92	-2.27(-0.88%)
May 22, 2017	256.53	257.51	256.40	257.51	221	+1.11(+0.43%)
May 19, 2017	257.21	257.21	255.67	256.40	318	+2.83(+1.12%)
May 18, 2017	253.77	255.00	253.52	253.57	2,697	-1.06(-0.42%)
May 17, 2017	255.12	255.35	253.52	254.63	173	-3.95(-1.53%)
May 16, 2017	257.40	258.58	257.40	258.58	16	+5.29(+2.09%)
May 15, 2017	253.67	254.10	252.76	253.29	388	-0.56(-0.22%)
May 12, 2017	251.40	253.85	251.40	253.85	272	+0.31(+0.12%)
May 11, 2017	253.00	253.54	253.00	253.54	148	+2.00(+0.80%)
May 10, 2017	252.86	252.93	251.15	251.54	222	-2.35(-0.93%)
May 09, 2017	254.71	254.81	253.89	253.89	405	-2.25(-0.88%)
May 08, 2017	259.01	259.03	255.56	256.14	4,845	-5.81(-2.22%)
May 05, 2017	260.30	262.66	260.30	261.95	5,405	+6.25(+2.45%)
May 04, 2017	255.44	255.69	255.44	255.69	55	+3.89(+1.55%)
May 03, 2017	251.50	252.00	251.00	251.80	162	+3.71(+1.50%)
May 02, 2017	246.85	249.49	246.55	248.09	806	+1.89(+0.77%)
May 01, 2017	247.00	247.00	246.20	246.20	170	-1.65(-0.67%)
Apr 28, 2017	248.65	248.65	246.20	247.85	1,900	+2.60(+1.06%)
Apr 27, 2017	245.65	246.11	243.44	245.25	558	-0.25(-0.10%)
Apr 26, 2017	247.15	247.15	243.45	245.50	1,314	-0.45(-0.18%)
Apr 25, 2017	242.30	245.95	242.30	245.95	315	+12.95(+5.56%)
Apr 24, 2017	233.00	233.04	232.30	233.00	716	+11.05(+4.98%)
Apr 21, 2017	222.15	222.68	221.06	221.95	63	-1.50(-0.67%)
Apr 20, 2017	222.72	224.33	221.75	223.45	1,717	+4.14(+1.89%)
Apr 19, 2017	220.45	220.45	219.31	219.31	54	-2.79(-1.26%)
Apr 18, 2017	221.85	222.10	220.00	222.10	720	-0.14(-0.06%)
Apr 17, 2017	226.15	226.15	222.24	222.24	138	-0.33(-0.15%)
Apr 13, 2017	222.40	222.65	222.40	222.57	151	+1.31(+0.59%)
Apr 12, 2017	222.95	222.95	220.54	221.26	597	-0.85(-0.38%)
Apr 11, 2017	223.62	223.70	220.00	222.11	978	-2.89(-1.28%)
Apr 10, 2017	218.10	228.75	217.93	225.00	212	+4.65(+2.11%)
Apr 07, 2017	219.30	221.18	219.30	220.35	1,374	+1.10(+0.50%)
Apr 06, 2017	221.01	221.91	218.73	219.25	394	+2.39(+1.10%)
Apr 05, 2017	218.50	218.50	216.49	216.86	42	-1.64(-0.75%)
Apr 04, 2017	219.00	220.70	218.50	218.50	1,209	-0.35(-0.16%)
Apr 03, 2017	219.00	219.00	218.00	218.85	114	-0.10(-0.04%)
Mar 31, 2017	218.05	220.04	218.05	218.95	271	+2.46(+1.13%)
Mar 30, 2017	216.60	218.65	216.49	216.49	205	+0.00(+0.00%)
Mar 29, 2017	218.20	218.20	216.49	216.49	272	-2.26(-1.03%)
Mar 28, 2017	216.40	218.75	216.40	218.75	263	+1.20(+0.55%)
Mar 27, 2017	220.75	220.75	217.55	217.55	284	+1.73(+0.80%)
Mar 24, 2017	215.65	216.69	215.55	215.82	225	-0.24(-0.11%)
Mar 23, 2017	216.00	218.26	216.00	216.06	167	+0.78(+0.36%)
Mar 22, 2017	215.20	215.28	215.20	215.28	15	+0.68(+0.31%)
Mar 21, 2017	215.65	215.65	213.00	214.60	41	-1.65(-0.76%)
Mar 20, 2017	215.38	216.25	215.38	216.25	38	-0.87(-0.40%)
Mar 17, 2017	215.00	217.12	215.00	217.12	267	+2.60(+1.21%)
Mar 16, 2017	212.90	215.30	212.85	214.52	323	+1.69(+0.79%)
Mar 15, 2017	209.82	212.83	209.82	212.83	346	+3.14(+1.50%)
Mar 14, 2017	211.37	211.37	209.69	209.69	48	-2.62(-1.23%)
Mar 13, 2017	211.60	212.31	210.10	212.31	252	+2.31(+1.10%)
Mar 10, 2017	207.22	210.00	207.22	210.00	1,692	+2.78(+1.34%)
Mar 09, 2017	207.03	207.50	206.40	207.22	502	+0.82(+0.40%)
Mar 08, 2017	204.40	206.40	204.30	206.40	1,790	+2.87(+1.41%)
Mar 07, 2017	205.28	205.28	203.53	203.53	15	-0.91(-0.45%)
Mar 06, 2017	206.93	206.95	204.40	204.44	202	-1.74(-0.84%)
Mar 03, 2017	204.00	206.18	202.85	206.18	234	+2.18(+1.07%)
Mar 02, 2017	204.55	204.55	204.00	204.00	175	-3.10(-1.50%)
Mar 01, 2017	207.00	207.10	204.60	207.10	384	+4.55(+2.25%)
Feb 28, 2017	202.61	202.61	201.33	202.55	190	+2.00(+1.00%)
Feb 27, 2017	200.86	202.60	200.04	200.55	276	-0.97(-0.48%)
Feb 24, 2017	201.60	202.00	199.05	201.52	227	-0.88(-0.43%)
Feb 23, 2017	204.00	204.40	201.90	202.40	231	-0.71(-0.35%)
Feb 22, 2017	202.00	203.84	201.59	203.11	60	+2.74(+1.36%)
Feb 21, 2017	200.14	200.38	199.65	200.38	319	+2.38(+1.20%)
Feb 17, 2017		198.00	198.00	198.00	0	-3.80(-1.88%)
Feb 16, 2017	200.45	201.80	200.45	201.80	16	+2.75(+1.38%)
Feb 15, 2017	200.70	200.70	199.05	199.05	115	-1.25(-0.62%)
Feb 14, 2017	202.58	202.60	199.40	200.30	315	-0.39(-0.20%)
Feb 13, 2017	202.55	202.55	200.50	200.69	188	+2.75(+1.39%)
Feb 10, 2017	196.95	197.95	196.95	197.95	968	-0.27(-0.14%)
Feb 09, 2017	197.91	198.22	197.91	198.22	30	+3.72(+1.91%)
Feb 08, 2017	194.90	195.00	194.39	194.50	178	-2.35(-1.19%)
Feb 07, 2017	196.50	196.85	195.85	196.85	252	-1.18(-0.60%)
Feb 06, 2017	199.40	199.65	198.03	198.03	710	-4.86(-2.40%)
Feb 03, 2017	202.89	202.89	202.89	202.89	100	+1.68(+0.83%)
Feb 02, 2017	203.75	203.75	201.21	201.21	93	-0.41(-0.20%)
Feb 01, 2017	202.25	204.25	201.62	201.62	699	-1.09(-0.54%)
Jan 31, 2017	202.85	203.25	201.35	202.71	740	+5.94(+3.02%)
Jan 30, 2017	198.50	198.50	196.50	196.77	713	-3.78(-1.88%)
Jan 27, 2017	198.05	200.55	198.05	200.55	696	-6.66(-3.21%)
Jan 26, 2017	203.70	207.76	203.00	207.21	69	+2.36(+1.15%)
Jan 25, 2017	206.80	207.00	204.85	204.85	538	+2.95(+1.46%)
Jan 24, 2017	203.46	203.46	201.90	201.90	627	-1.56(-0.77%)
Jan 23, 2017	204.00	204.00	203.46	203.46	540	+0.89(+0.44%)
Jan 20, 2017	204.00	204.50	202.50	202.57	337	+1.57(+0.78%)
Jan 19, 2017	202.03	202.03	201.00	201.00	62	+1.30(+0.65%)
Jan 18, 2017	201.78	201.85	199.70	199.70	524	+1.19(+0.60%)
Jan 17, 2017	200.00	200.65	197.79	198.51	136	-1.49(-0.75%)
Jan 13, 2017		200.00	200.00	200.00	0	+1.00(+0.50%)
Jan 12, 2017	198.00	199.30	197.45	199.00	1,868	+5.39(+2.78%)
Jan 11, 2017	191.85	193.85	191.85	193.61	51	+1.86(+0.97%)
Jan 10, 2017	191.65	191.92	190.20	191.75	3,344	-0.10(-0.05%)
Jan 09, 2017	190.40	192.00	190.40	191.85	1,084	+3.60(+1.91%)
Jan 06, 2017	188.25	188.50	188.25	188.25	638	+1.20(+0.64%)
Jan 05, 2017	187.28	187.50	186.00	187.05	190	-0.25(-0.13%)
Jan 04, 2017	186.90	187.30	185.50	187.30	350	+0.30(+0.16%)
Jan 03, 2017	189.10	189.20	186.15	187.00	2,276	-2.86(-1.51%)
Dec 30, 2016		189.86	189.86	189.86	0	+0.88(+0.47%)
Dec 29, 2016	187.25	188.98	187.05	188.98	206	+2.23(+1.19%)
Dec 28, 2016	186.75	186.75	186.75	186.75	167	-1.75(-0.93%)
Dec 27, 2016	186.55	189.00	186.55	188.50	372	+2.00(+1.07%)
Dec 23, 2016		186.50	186.50	186.50	0	+0.05(+0.03%)
Dec 22, 2016	188.00	188.00	186.45	186.45	1,159	+0.41(+0.22%)
Dec 21, 2016	185.95	186.92	185.95	186.04	150	+1.14(+0.62%)
Dec 20, 2016	185.95	186.75	184.24	184.90	797	-1.36(-0.73%)
Dec 19, 2016	187.65	188.07	186.26	186.26	546	+0.00(+0.00%)
Dec 16, 2016	186.46	187.00	186.26	186.26	430	+1.08(+0.58%)
Dec 15, 2016	185.34	185.34	185.18	185.18	2,610	-0.25(-0.13%)
Dec 14, 2016	187.20	187.44	185.43	185.43	214	-2.94(-1.56%)
Dec 13, 2016	188.10	190.00	188.10	188.37	234	+2.22(+1.19%)
Dec 12, 2016	185.80	187.80	185.30	186.15	1,270	+1.40(+0.76%)
Dec 09, 2016	184.55	185.55	184.55	184.75	176	-1.94(-1.04%)
Dec 08, 2016	186.70	186.70	186.65	186.69	243	-2.66(-1.40%)
Dec 07, 2016	186.15	190.35	186.15	189.35	218	+3.06(+1.65%)
Dec 06, 2016	183.80	186.92	183.80	186.28	436	+2.28(+1.24%)
Dec 05, 2016	183.30	184.00	183.05	184.00	210	+4.26(+2.37%)
Dec 02, 2016	180.57	182.10	179.69	179.74	215	-0.22(-0.12%)

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.