Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2016	182.63	182.63	179.96	179.96	166	-0.76(-0.42%)
Nov 30, 2016	182.50	182.50	180.41	180.72	1,226	-0.15(-0.08%)
Nov 29, 2016	178.10	182.16	178.10	180.87	821	+4.67(+2.65%)
Nov 28, 2016	178.14	178.14	176.20	176.20	87	-1.94(-1.09%)
Nov 25, 2016	178.29	179.10	178.14	178.14	150	+3.24(+1.85%)
Nov 23, 2016		174.90	174.90	174.90	0	-2.55(-1.44%)
Nov 22, 2016	179.55	179.55	177.45	177.45	715	-0.65(-0.36%)
Nov 21, 2016	177.28	178.35	177.28	178.10	901	+2.25(+1.28%)
Nov 18, 2016	175.85	175.85	175.85	175.85	25	-0.18(-0.10%)
Nov 17, 2016	174.53	176.60	174.53	176.03	270	+2.85(+1.65%)
Nov 16, 2016	175.07	175.10	173.18	173.18	208	-4.26(-2.40%)
Nov 15, 2016	176.38	177.44	175.65	177.44	159	+3.42(+1.97%)
Nov 14, 2016	174.05	174.14	173.39	174.02	383	-2.85(-1.61%)
Nov 11, 2016	174.84	176.87	174.84	176.87	148	+0.09(+0.05%)
Nov 10, 2016	180.05	180.05	175.77	176.78	268	-4.37(-2.41%)
Nov 09, 2016	180.28	181.15	180.24	181.15	453	-1.35(-0.74%)
Nov 08, 2016	181.35	183.20	181.35	182.50	549	+2.15(+1.19%)
Nov 07, 2016	181.70	181.70	180.35	180.35	329	+1.40(+0.78%)
Nov 04, 2016	180.20	180.20	178.95	178.95	111	-0.70(-0.39%)
Nov 02, 2016		179.65	179.65	179.65	0	-1.17(-0.65%)
Nov 01, 2016	183.15	183.25	180.77	180.82	434	+0.30(+0.17%)
Oct 31, 2016	181.50	181.50	180.52	180.52	78	-2.45(-1.34%)
Oct 28, 2016	183.25	183.25	182.70	182.97	242	+0.22(+0.12%)
Oct 27, 2016	182.51	183.50	182.22	182.75	192	-0.30(-0.16%)
Oct 26, 2016	183.60	184.00	183.05	183.05	2,343	+0.25(+0.14%)
Oct 25, 2016	183.18	183.18	181.40	182.80	355	+0.75(+0.41%)
Oct 24, 2016	183.65	183.65	182.05	182.05	458	+1.38(+0.76%)
Oct 21, 2016	181.56	181.56	180.67	180.67	243	-3.58(-1.94%)
Oct 20, 2016	182.74	184.25	182.55	184.25	741	+1.65(+0.90%)
Oct 19, 2016	183.19	183.54	182.60	182.60	539	+0.80(+0.44%)
Oct 18, 2016	182.00	183.55	181.80	181.80	456	-0.12(-0.06%)
Oct 17, 2016	182.31	182.31	181.92	181.92	1,332	-2.13(-1.16%)
Oct 14, 2016	184.00	185.00	183.12	184.05	1,080	+4.05(+2.25%)
Oct 13, 2016	180.00	180.00	179.10	180.00	457	-1.40(-0.77%)
Oct 12, 2016	181.10	181.40	181.10	181.40	327	-0.35(-0.20%)
Oct 11, 2016	183.90	183.90	180.77	181.75	750	+1.06(+0.59%)
Oct 10, 2016	173.90	180.69	173.90	180.69	3,370	+8.23(+4.77%)
Oct 07, 2016	173.50	174.40	172.46	172.46	101	+0.06(+0.03%)
Oct 06, 2016	172.40	172.40	172.40	172.40	78	-1.70(-0.98%)
Oct 05, 2016	174.45	175.03	174.10	174.10	229	+0.36(+0.21%)
Oct 04, 2016	173.80	175.05	173.74	173.74	203	+3.78(+2.22%)
Oct 03, 2016	170.38	171.00	169.25	169.96	209	-2.04(-1.19%)
Sep 30, 2016	170.24	172.00	169.85	172.00	161	+5.55(+3.33%)
Sep 29, 2016	169.18	169.25	166.45	166.45	58	-4.15(-2.43%)
Sep 28, 2016	171.05	171.05	169.93	170.60	30	+0.92(+0.54%)
Sep 27, 2016	168.67	169.68	168.67	169.68	35	-0.32(-0.19%)
Sep 26, 2016	170.00	170.00	169.96	170.00	162	-1.07(-0.63%)
Sep 23, 2016	172.15	172.15	171.07	171.07	792	-1.23(-0.71%)
Sep 22, 2016	173.75	173.75	172.30	172.30	15,085	+4.46(+2.66%)
Sep 21, 2016	167.19	167.84	166.76	167.84	151	+0.80(+0.48%)
Sep 20, 2016	167.05	167.05	167.00	167.04	143	+1.57(+0.95%)
Sep 19, 2016	166.25	166.25	165.47	165.47	122	+3.18(+1.96%)
Sep 16, 2016	162.65	163.37	162.29	162.29	1,783	-2.57(-1.56%)
Sep 15, 2016	165.58	165.58	164.51	164.86	552	+0.76(+0.46%)
Sep 14, 2016	166.40	166.40	164.07	164.10	3,409	-5.63(-3.32%)
Sep 13, 2016	169.73	169.73	169.73	169.73	13	-2.47(-1.43%)
Sep 12, 2016	168.58	172.20	168.58	172.20	3,071	+2.45(+1.44%)
Sep 09, 2016	171.04	171.04	169.75	169.75	270	-4.54(-2.60%)
Sep 08, 2016	174.50	174.50	172.52	174.29	3,420	-0.36(-0.21%)
Sep 07, 2016	174.25	174.65	174.25	174.65	39	-0.13(-0.07%)
Sep 06, 2016	175.95	175.95	174.78	174.78	131	+1.43(+0.82%)
Sep 02, 2016		173.35	173.35	173.35	0	+2.52(+1.48%)
Sep 01, 2016	170.29	171.75	169.95	170.83	9,943	+2.33(+1.38%)
Aug 31, 2016	169.06	169.40	168.43	168.50	422	-4.47(-2.59%)
Aug 30, 2016	172.20	173.47	172.20	172.97	242	-0.99(-0.57%)
Aug 29, 2016	174.00	174.70	172.40	173.96	3,561	-0.23(-0.13%)
Aug 26, 2016	172.87	174.19	172.28	174.19	115	-0.41(-0.23%)
Aug 25, 2016	175.62	175.62	174.60	174.60	353	-2.60(-1.47%)
Aug 24, 2016	176.00	177.20	176.00	177.20	393	+0.51(+0.29%)
Aug 23, 2016	177.15	177.65	176.64	176.69	170	-1.06(-0.60%)
Aug 22, 2016	177.30	177.75	175.87	177.75	135	-0.15(-0.08%)
Aug 19, 2016	177.28	177.94	176.30	177.90	312	-0.13(-0.08%)
Aug 18, 2016	176.85	178.51	176.85	178.03	114	+1.68(+0.95%)
Aug 17, 2016	175.55	176.36	175.29	176.36	186	-1.16(-0.66%)
Aug 16, 2016	177.00	177.72	176.70	177.52	113	-0.53(-0.30%)
Aug 15, 2016	177.43	178.05	176.88	178.05	35	+1.75(+0.99%)
Aug 12, 2016	176.35	177.70	176.19	176.31	572	+2.89(+1.66%)
Aug 11, 2016	172.75	174.75	172.75	173.42	1,463	+3.27(+1.92%)
Aug 10, 2016	170.15	171.15	170.15	170.15	340	+0.83(+0.49%)
Aug 09, 2016	169.52	170.34	169.32	169.32	119	+0.76(+0.45%)
Aug 08, 2016	167.65	169.50	167.65	168.56	1,741	-0.39(-0.23%)
Aug 05, 2016	168.99	170.16	168.95	168.95	1,006	+2.99(+1.80%)
Aug 04, 2016	167.30	167.30	165.69	165.96	835	-0.29(-0.17%)
Aug 03, 2016	167.85	167.85	166.21	166.25	171	-1.15(-0.69%)
Aug 02, 2016	168.20	168.45	166.90	167.40	738	-2.14(-1.26%)
Aug 01, 2016	169.75	170.71	169.54	169.54	997	-0.79(-0.46%)
Jul 29, 2016	170.58	171.44	170.33	170.33	104	-1.12(-0.65%)
Jul 28, 2016	170.01	171.50	169.45	171.45	4,070	+1.45(+0.85%)
Jul 27, 2016	167.90	170.06	167.90	170.00	1,789	+10.88(+6.83%)
Jul 26, 2016	158.12	163.49	156.00	159.12	821	+2.18(+1.39%)
Jul 25, 2016	159.25	159.25	156.95	156.95	208	+1.70(+1.10%)
Jul 22, 2016	155.71	156.03	155.05	155.25	1,344	-0.47(-0.30%)
Jul 21, 2016	155.45	156.80	155.45	155.71	401	+0.46(+0.30%)
Jul 20, 2016	156.55	156.55	155.25	155.25	782	+2.65(+1.74%)
Jul 19, 2016	152.64	152.64	152.60	152.60	329	-4.05(-2.59%)
Jul 18, 2016	154.60	156.65	154.50	156.65	1,254	+3.01(+1.96%)
Jul 15, 2016	153.30	154.95	153.30	153.64	795	-3.36(-2.14%)
Jul 14, 2016	157.20	157.68	156.90	157.00	1,518	+1.30(+0.83%)
Jul 13, 2016	155.70	155.70	155.70	155.70	250	+2.31(+1.51%)
Jul 12, 2016	154.60	155.60	153.39	153.39	343	+1.49(+0.98%)
Jul 11, 2016	151.70	151.90	151.70	151.90	118	+4.11(+2.78%)
Jul 08, 2016		148.80	147.66	147.79	670	-1.01(-0.68%)
Jul 07, 2016	149.20	149.20	148.80	148.80	72	-1.45(-0.97%)
Jul 05, 2016	151.50	151.50	147.62	150.25	109	-1.51(-1.00%)
Jul 01, 2016		151.76	151.76	151.76	0	+1.04(+0.69%)
Jun 30, 2016	150.90	151.74	150.72	150.72	780	-0.03(-0.02%)
Jun 29, 2016	151.55	151.55	149.38	150.75	462	+3.78(+2.57%)
Jun 28, 2016	151.75	151.75	146.98	146.98	761	+1.28(+0.88%)
Jun 27, 2016	144.96	146.20	143.75	145.70	943	-1.44(-0.98%)
Jun 24, 2016	150.85	154.00	147.14	147.14	3,699	-16.71(-10.20%)
Jun 23, 2016	163.95	163.95	163.15	163.85	202	+3.59(+2.24%)
Jun 22, 2016	162.75	163.30	160.22	160.26	509	-2.71(-1.66%)
Jun 21, 2016	160.50	162.97	160.50	162.97	110	+1.43(+0.89%)
Jun 20, 2016	161.95	163.50	161.54	161.54	180	+7.99(+5.20%)
Jun 17, 2016	155.40	156.74	152.97	153.55	637	-1.24(-0.80%)
Jun 16, 2016	152.35	156.84	152.35	154.79	516	-0.45(-0.29%)
Jun 15, 2016	155.20	155.90	155.20	155.24	389	+2.79(+1.83%)
Jun 14, 2016	156.05	156.05	152.45	152.45	1,193	-4.99(-3.17%)
Jun 13, 2016	159.40	159.40	157.44	157.44	371	-2.86(-1.78%)
Jun 10, 2016	162.65	162.65	160.30	160.30	186	-3.40(-2.08%)
Jun 09, 2016	163.70	163.70	163.70	163.70	1,010	-3.53(-2.11%)
Jun 08, 2016	167.70	168.20	167.23	167.23	2,138	-1.54(-0.91%)
Jun 07, 2016	170.10	171.14	168.71	168.77	627	+5.31(+3.25%)
Jun 06, 2016	164.35	164.35	163.39	163.46	203	+0.62(+0.38%)
Jun 03, 2016	162.76	165.15	162.71	162.84	524	+1.33(+0.82%)
Jun 02, 2016	162.64	162.64	161.05	161.51	159	+1.44(+0.90%)
Jun 01, 2016	160.21	162.19	160.06	160.07	376	+0.88(+0.55%)
May 31, 2016	162.44	162.44	159.19	159.19	109	-0.79(-0.49%)
May 27, 2016		159.98	159.98	159.98	0	-0.02(-0.01%)
May 26, 2016	159.91	160.00	159.91	160.00	369	+0.64(+0.40%)
May 25, 2016	160.00	161.19	159.35	159.36	1,751	-3.04(-1.87%)
May 24, 2016	161.27	162.68	161.00	162.40	2,286	+2.34(+1.46%)
May 23, 2016	160.04	160.29	159.36	160.06	1,668	-0.53(-0.33%)
May 20, 2016	161.99	162.19	160.59	160.59	476	+1.42(+0.89%)
May 19, 2016	160.19	160.19	159.16	159.17	439	-3.17(-1.95%)
May 18, 2016	162.06	163.93	161.42	162.34	1,494	+0.61(+0.38%)
May 17, 2016	162.96	163.78	161.73	161.73	725	-3.42(-2.07%)
May 16, 2016	163.89	165.15	163.01	165.15	378	+1.01(+0.62%)
May 13, 2016	164.89	164.89	162.94	164.14	1,007	-0.70(-0.42%)
May 12, 2016	166.01	166.40	164.65	164.84	197	-1.41(-0.85%)
May 11, 2016	167.26	167.60	166.24	166.24	309	-2.76(-1.63%)
May 10, 2016	169.50	169.50	168.86	169.00	1,075	+3.70(+2.24%)
May 09, 2016	166.39	166.39	165.30	165.30	1,288	+3.03(+1.87%)
May 06, 2016	165.09	165.71	162.22	162.27	274	-2.84(-1.72%)
May 05, 2016	164.02	165.11	163.44	165.11	504	+0.71(+0.43%)
May 04, 2016	166.06	166.37	164.36	164.40	310	-2.40(-1.44%)
May 03, 2016	167.89	167.89	166.80	166.80	871	-3.68(-2.16%)

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.