Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	160.13	160.62	159.07	159.73	4,057,744	+0.17(+0.11%)
Nov 27, 2015	158.46	160.16	158.21	159.56	1,304,396	+1.11(+0.70%)
Nov 25, 2015	158.32	158.46	158.46	158.46	1,785,307	+0.40(+0.25%)
Nov 24, 2015	157.51	159.00	156.29	158.05	3,193,306	-0.44(-0.28%)
Nov 23, 2015	160.26	160.42	157.93	158.49	3,189,119	-1.91(-1.19%)
Nov 20, 2015	161.68	162.09	160.10	160.40	3,500,101	-1.31(-0.81%)
Nov 19, 2015	162.37	162.69	160.57	161.71	2,191,359	-0.53(-0.33%)
Nov 18, 2015	160.05	162.56	160.01	162.23	2,996,568	+2.59(+1.62%)
Nov 17, 2015	161.41	161.68	159.44	159.65	2,129,368	-1.33(-0.83%)
Nov 16, 2015	159.16	160.98	157.50	160.98	5,515,065	+1.48(+0.93%)
Nov 13, 2015	161.37	162.00	159.22	159.50	2,965,115	-1.99(-1.23%)
Nov 12, 2015	164.35	164.35	161.06	161.49	3,780,268	-3.87(-2.34%)
Nov 11, 2015	166.11	166.65	164.81	165.36	1,964,791	-0.35(-0.21%)
Nov 10, 2015	164.68	166.05	163.59	165.71	2,563,409	+0.88(+0.53%)
Nov 09, 2015	166.74	167.46	164.46	164.83	3,105,976	-2.02(-1.21%)
Nov 06, 2015	164.19	167.10	164.11	166.85	5,098,111	+5.99(+3.72%)
Nov 05, 2015	161.30	161.92	160.01	160.86	2,609,758	+0.31(+0.19%)
Nov 04, 2015	160.01	161.59	159.43	160.55	2,595,152	+0.80(+0.50%)
Nov 03, 2015	158.54	160.74	158.37	159.75	2,916,450	+0.85(+0.53%)
Nov 02, 2015	157.76	159.53	157.22	158.90	3,021,839	+1.83(+1.16%)
Oct 30, 2015	158.97	159.24	156.86	157.07	3,332,403	-2.00(-1.26%)
Oct 29, 2015	160.01	160.81	158.61	159.08	3,662,405	-1.20(-0.75%)
Oct 28, 2015	156.41	160.41	155.96	160.27	3,857,831	+4.20(+2.69%)
Oct 27, 2015	155.82	156.51	154.56	156.08	2,306,587	-0.59(-0.37%)
Oct 26, 2015	156.74	157.49	156.34	156.66	3,072,214	+1.27(+0.81%)
Oct 23, 2015	155.11	156.12	154.50	155.40	3,504,385	+1.62(+1.06%)
Oct 22, 2015	150.98	154.30	150.96	153.77	3,114,710	+3.23(+2.15%)
Oct 21, 2015	156.00	156.00	150.41	150.54	4,428,997	-4.87(-3.13%)
Oct 20, 2015	155.15	155.79	154.06	155.41	3,266,208	-0.19(-0.12%)
Oct 19, 2015	153.71	156.24	153.43	155.60	3,182,091	+0.47(+0.30%)
Oct 16, 2015	155.08	156.36	153.83	155.13	3,554,223	+0.18(+0.12%)
Oct 15, 2015	148.05	155.61	147.24	154.95	6,827,926	+4.57(+3.04%)
Oct 14, 2015	151.40	152.65	150.07	150.38	3,881,800	-1.22(-0.81%)
Oct 13, 2015	150.43	153.42	150.37	151.60	3,484,206	+0.62(+0.41%)
Oct 12, 2015	151.46	151.80	149.96	150.98	3,652,477	+0.87(+0.58%)
Oct 09, 2015	151.59	152.71	149.29	150.11	3,980,848	-1.58(-1.04%)
Oct 08, 2015	151.78	152.86	150.58	151.69	3,883,591	-0.97(-0.64%)
Oct 07, 2015	152.30	153.97	151.24	152.66	3,097,570	+1.60(+1.06%)
Oct 06, 2015	150.96	151.86	150.35	151.06	2,219,173	-0.32(-0.21%)
Oct 05, 2015	149.31	151.68	148.97	151.38	4,072,605	+3.09(+2.08%)
Oct 02, 2015	144.21	148.36	142.31	148.29	5,335,716	+0.83(+0.56%)
Oct 01, 2015	146.10	147.58	144.96	147.46	4,312,506	+1.89(+1.30%)
Sep 30, 2015	146.25	146.67	144.22	145.56	3,497,778	+1.59(+1.11%)
Sep 29, 2015	144.94	145.18	140.32	143.97	5,275,131	-0.97(-0.67%)
Sep 28, 2015	149.50	149.50	144.72	144.94	4,653,680	-5.70(-3.79%)
Sep 25, 2015	150.12	151.72	149.25	150.65	3,612,753	+2.45(+1.65%)
Sep 24, 2015	148.83	149.09	146.45	148.20	4,666,575	-2.09(-1.39%)
Sep 23, 2015	150.63	150.95	148.91	150.30	3,261,949	-0.26(-0.17%)
Sep 22, 2015	151.54	151.63	149.12	150.56	4,974,055	-3.04(-1.98%)
Sep 21, 2015	153.56	154.49	152.22	153.60	3,518,035	+2.02(+1.33%)
Sep 18, 2015	153.47	153.62	151.25	151.58	7,794,770	-4.62(-2.96%)
Sep 17, 2015	157.87	159.65	155.82	156.19	4,431,499	-1.84(-1.16%)
Sep 16, 2015	157.46	158.58	156.31	158.03	3,244,178	+1.00(+0.63%)
Sep 15, 2015	154.79	157.51	154.30	157.03	3,691,866	+2.94(+1.91%)
Sep 14, 2015	155.48	155.70	153.56	154.09	3,278,241	-1.11(-0.72%)
Sep 11, 2015	155.34	155.67	153.57	155.21	3,028,177	-0.54(-0.34%)
Sep 10, 2015	155.36	157.34	154.79	155.74	3,631,233	+0.19(+0.12%)
Sep 09, 2015	158.79	160.63	155.20	155.55	5,677,728	-0.17(-0.11%)
Sep 08, 2015	154.07	156.08	153.85	155.72	3,652,803	+4.61(+3.05%)
Sep 04, 2015	152.68	151.11	151.11	151.11	5,127,685	-3.92(-2.53%)
Sep 03, 2015	154.98	157.40	154.38	155.03	3,464,279	+0.46(+0.30%)
Sep 02, 2015	154.87	155.67	152.89	154.57	3,633,407	+2.00(+1.31%)

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.