Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	261.46	263.35	259.19	262.27	915,020	+0.38(+0.15%)
Jan 30, 2017	262.00	263.98	259.64	261.89	1,496,008	-1.90(-0.72%)
Jan 27, 2017	263.57	265.28	261.66	263.79	972,657	+0.79(+0.30%)
Jan 26, 2017	265.48	267.42	262.83	263.00	971,948	-3.07(-1.15%)
Jan 25, 2017	268.33	268.68	265.72	266.07	990,329	-1.39(-0.52%)
Jan 24, 2017	265.56	268.75	265.23	267.46	1,017,499	+2.47(+0.93%)
Jan 23, 2017	269.50	269.50	263.13	264.99	1,418,437	-9.02(-3.29%)
Jan 20, 2017	276.76	277.41	273.37	274.01	980,105	-1.04(-0.38%)
Jan 19, 2017	280.04	281.50	274.80	275.05	561,525	-5.76(-2.05%)
Jan 18, 2017	280.16	281.16	278.50	280.81	574,077	+2.05(+0.74%)
Jan 17, 2017	278.50	281.71	276.27	278.76	660,194	-0.39(-0.14%)
Jan 13, 2017		279.15	279.15	279.15	0	-2.43(-0.86%)
Jan 12, 2017	280.12	281.98	279.21	281.58	464,952	+0.25(+0.09%)
Jan 11, 2017	281.78	283.82	279.27	281.33	477,059	+0.03(+0.01%)
Jan 10, 2017	279.67	283.18	278.84	281.30	443,671	+1.90(+0.68%)
Jan 09, 2017	280.76	281.98	278.79	279.40	524,792	-2.38(-0.84%)
Jan 06, 2017	282.81	283.97	281.34	281.78	472,643	-1.03(-0.36%)
Jan 05, 2017	280.84	283.12	280.22	282.81	643,996	+0.70(+0.25%)
Jan 04, 2017	280.82	282.80	279.30	282.11	492,577	+1.29(+0.46%)
Jan 03, 2017	280.00	281.07	278.06	280.82	967,683	+2.41(+0.87%)
Dec 30, 2016		278.41	278.41	278.41	0	-3.23(-1.15%)
Dec 29, 2016	281.30	282.46	280.91	281.64	401,525	+0.97(+0.35%)
Dec 28, 2016	284.30	284.99	280.24	280.67	446,572	-2.98(-1.05%)
Dec 27, 2016	283.01	284.74	283.01	283.65	437,030	+0.43(+0.15%)
Dec 23, 2016		283.22	283.22	283.22	0	+0.23(+0.08%)
Dec 22, 2016	285.28	285.40	282.52	282.99	719,468	-2.54(-0.89%)
Dec 21, 2016	285.00	286.57	283.78	285.53	506,574	+0.38(+0.13%)
Dec 20, 2016	284.31	285.71	282.56	285.15	459,010	+2.04(+0.72%)
Dec 19, 2016	279.30	284.16	278.01	283.11	674,059	+3.81(+1.36%)
Dec 16, 2016	279.45	281.13	278.36	279.30	970,170	+1.26(+0.45%)
Dec 15, 2016	276.39	282.57	275.74	278.04	609,520	+1.21(+0.44%)
Dec 14, 2016	282.51	283.69	276.25	276.83	714,941	-5.70(-2.02%)
Dec 13, 2016	279.32	283.53	279.08	282.53	738,461	+5.66(+2.04%)
Dec 12, 2016	275.56	276.94	274.30	276.87	480,671	+0.91(+0.33%)
Dec 09, 2016	276.94	277.67	273.69	275.96	663,908	-1.35(-0.49%)
Dec 08, 2016	284.39	285.84	276.85	277.31	962,992	-7.89(-2.77%)
Dec 07, 2016	278.23	285.45	278.10	285.20	892,263	+7.52(+2.71%)
Dec 06, 2016	277.51	278.79	276.01	277.68	506,856	+1.21(+0.44%)
Dec 05, 2016	274.45	277.81	274.43	276.47	911,459	+2.53(+0.92%)
Dec 02, 2016	273.27	275.36	272.17	273.94	722,707	+0.88(+0.32%)
Dec 01, 2016	273.62	276.19	272.42	273.06	751,627	-1.44(-0.52%)
Nov 30, 2016	275.72	276.44	274.14	274.50	895,299	-0.89(-0.32%)
Nov 29, 2016	274.63	278.20	274.33	275.39	561,880	+0.76(+0.28%)
Nov 28, 2016	276.71	279.36	274.38	274.63	599,932	-1.98(-0.72%)
Nov 25, 2016	275.00	279.00	274.93	276.61	324,195	+1.14(+0.41%)
Nov 23, 2016		275.47	275.47	275.47	0	+0.47(+0.17%)
Nov 22, 2016	271.68	275.17	270.06	275.00	812,718	+4.99(+1.85%)
Nov 21, 2016	265.75	270.67	265.57	270.01	812,212	+4.27(+1.61%)
Nov 18, 2016	269.75	272.19	264.92	265.74	915,560	-5.25(-1.94%)
Nov 17, 2016	268.38	272.29	267.95	270.99	842,178	+1.09(+0.40%)
Nov 16, 2016	267.14	269.98	265.56	269.90	867,738	+1.85(+0.69%)
Nov 15, 2016	267.89	269.21	263.41	268.05	1,192,820	+5.91(+2.25%)
Nov 14, 2016	263.16	264.17	261.04	262.14	1,522,930	-0.65(-0.25%)
Nov 11, 2016	261.43	264.51	261.05	262.79	967,433	+0.25(+0.10%)
Nov 10, 2016	264.00	266.44	261.08	262.54	943,239	-1.61(-0.61%)
Nov 09, 2016	254.28	265.19	250.07	264.15	1,109,778	+4.57(+1.76%)
Nov 08, 2016	259.36	261.86	258.33	259.58	1,038,825	-0.03(-0.01%)
Nov 07, 2016	264.75	264.83	259.00	259.61	1,324,844	-1.59(-0.61%)
Nov 04, 2016	259.67	263.98	259.67	261.20	1,064,036	-0.64(-0.24%)
Nov 03, 2016	262.71	264.49	261.22	261.84	719,026	-0.86(-0.33%)
Nov 02, 2016	264.09	265.97	262.55	262.70	808,962	-1.54(-0.58%)

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.