Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		166.61	166.61	166.61	0	+2.31(+1.41%)
Dec 29, 2016	162.86	165.16	161.61	164.30	740,630	+1.58(+0.97%)
Dec 28, 2016	164.41	164.41	161.99	162.72	656,401	-1.39(-0.85%)
Dec 27, 2016	163.04	164.81	162.22	164.10	604,022	+1.06(+0.65%)
Dec 23, 2016		163.04	163.04	163.04	0	+1.09(+0.67%)
Dec 22, 2016	160.28	162.77	159.50	161.96	966,220	+1.59(+0.99%)
Dec 21, 2016	162.48	163.43	160.37	160.37	1,238,648	-2.02(-1.24%)
Dec 20, 2016	164.20	165.04	161.35	162.39	1,087,184	-1.89(-1.15%)
Dec 19, 2016	164.57	165.97	163.05	164.28	1,079,678	+1.22(+0.75%)
Dec 16, 2016	162.65	164.83	160.70	163.05	1,815,928	+1.82(+1.13%)
Dec 15, 2016	160.21	163.63	159.85	161.23	1,349,365	+0.81(+0.51%)
Dec 14, 2016	163.07	163.07	159.91	160.42	1,207,004	-2.37(-1.46%)
Dec 13, 2016	162.90	163.07	160.83	162.79	1,145,361	+0.53(+0.33%)
Dec 12, 2016	162.10	163.13	160.53	162.26	1,078,189	+0.40(+0.25%)
Dec 09, 2016	163.98	165.75	161.25	161.86	1,212,386	-1.42(-0.87%)
Dec 08, 2016	162.23	163.79	161.45	163.28	1,376,132	+0.04(+0.02%)
Dec 07, 2016	159.30	163.70	158.32	163.25	1,501,219	+4.65(+2.93%)
Dec 06, 2016	157.60	159.48	156.62	158.59	1,468,677	+1.67(+1.06%)
Dec 05, 2016	154.47	157.24	152.11	156.93	1,703,799	+2.19(+1.42%)
Dec 02, 2016	153.98	158.71	153.98	154.73	1,359,327	+1.20(+0.78%)
Dec 01, 2016	153.76	155.69	152.16	153.53	1,503,373	-1.06(-0.69%)
Nov 30, 2016	153.82	156.48	153.19	154.60	2,241,030	-0.23(-0.15%)
Nov 29, 2016	155.17	157.17	153.36	154.83	1,020,597	+0.09(+0.06%)
Nov 28, 2016	152.18	155.39	152.18	154.74	1,433,915	+2.78(+1.83%)
Nov 25, 2016	151.14	153.89	151.12	151.96	439,750	+0.72(+0.47%)
Nov 23, 2016		151.25	151.25	151.25	0	-0.25(-0.17%)
Nov 22, 2016	150.16	151.61	148.26	151.50	1,666,903	+2.34(+1.57%)
Nov 21, 2016	150.66	152.15	149.02	149.16	1,044,337	-1.51(-1.00%)
Nov 18, 2016	151.09	152.29	148.99	150.66	1,164,227	-0.47(-0.31%)
Nov 17, 2016	154.07	154.40	150.91	151.13	783,381	-2.66(-1.73%)
Nov 16, 2016	156.50	156.68	152.76	153.79	1,098,824	-2.89(-1.84%)
Nov 15, 2016	160.12	161.93	156.11	156.68	1,485,422	-3.20(-2.00%)
Nov 14, 2016	158.03	160.55	154.08	159.88	1,504,853	+1.68(+1.06%)
Nov 11, 2016	159.02	161.29	157.65	158.20	1,649,644	-0.41(-0.26%)
Nov 10, 2016	160.68	161.34	156.05	158.62	2,411,913	-2.01(-1.25%)
Nov 09, 2016	155.58	161.56	152.64	160.63	2,054,753	+0.80(+0.50%)
Nov 08, 2016	156.59	160.49	155.79	159.83	1,434,858	+3.44(+2.20%)
Nov 07, 2016	153.85	156.49	152.68	156.39	826,576	+4.65(+3.06%)
Nov 04, 2016	150.69	152.01	149.43	151.75	1,263,716	+1.24(+0.82%)
Nov 03, 2016	151.65	151.65	149.78	150.51	1,099,108	-1.11(-0.73%)
Nov 02, 2016	152.35	153.51	151.52	151.62	1,026,856	-0.34(-0.22%)
Nov 01, 2016	157.52	157.52	151.42	151.96	1,804,062	-5.91(-3.74%)
Oct 31, 2016	154.44	157.97	153.64	157.86	1,602,003	+4.41(+2.87%)
Oct 28, 2016	150.46	154.30	150.46	153.45	1,604,402	+4.06(+2.72%)
Oct 27, 2016	155.21	155.77	148.21	149.39	2,803,207	-8.15(-5.17%)
Oct 26, 2016	156.63	157.89	155.77	157.54	1,059,556	+0.69(+0.44%)
Oct 25, 2016	155.14	156.90	154.94	156.85	954,329	+0.63(+0.40%)
Oct 24, 2016	155.62	157.34	154.92	156.22	1,381,419	+0.33(+0.21%)
Oct 21, 2016	157.38	158.28	155.79	155.89	1,146,645	-2.27(-1.43%)
Oct 20, 2016	159.23	159.88	157.22	158.16	775,609	-0.79(-0.50%)
Oct 19, 2016	159.48	159.48	157.54	158.95	908,706	-0.47(-0.30%)
Oct 18, 2016	159.31	159.90	157.83	159.42	827,792	+0.53(+0.33%)
Oct 17, 2016	158.23	159.30	157.78	158.89	733,249	+0.67(+0.42%)
Oct 14, 2016	158.62	159.34	157.50	158.22	811,087	-0.02(-0.01%)
Oct 13, 2016	156.13	158.88	155.94	158.24	739,650	+1.08(+0.69%)
Oct 12, 2016	155.40	157.55	154.68	157.16	928,804	+2.25(+1.45%)
Oct 11, 2016	155.54	156.37	154.40	154.91	712,590	-1.38(-0.88%)
Oct 10, 2016	156.56	157.10	155.87	156.29	575,348	-0.34(-0.22%)
Oct 07, 2016	156.56	158.56	155.82	156.63	965,358	+0.60(+0.38%)
Oct 06, 2016	154.76	157.43	152.94	156.03	1,203,728	+1.74(+1.13%)
Oct 05, 2016	157.69	158.70	153.87	154.30	1,333,522	-2.78(-1.77%)
Oct 04, 2016	161.70	161.70	156.15	157.08	1,160,305	-2.88(-1.80%)

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.