Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	154.18	154.29	152.37	153.95	1,758,828	-0.08(-0.05%)
Feb 27, 2017	152.61	154.55	152.11	154.03	1,564,680	+1.01(+0.66%)
Feb 24, 2017	152.93	153.09	150.56	153.02	1,023,516	-0.08(-0.05%)
Feb 23, 2017	153.14	153.47	152.44	153.11	905,662	+0.61(+0.40%)
Feb 22, 2017	152.31	153.53	151.81	152.50	1,209,424	-0.89(-0.58%)
Feb 21, 2017	150.14	153.63	149.71	153.39	2,368,161	+3.71(+2.48%)
Feb 17, 2017		149.68	149.68	149.68	0	-3.29(-2.15%)
Feb 16, 2017	151.31	153.31	149.72	152.97	2,233,037	+1.01(+0.66%)
Feb 15, 2017	152.28	153.81	151.09	151.96	3,220,736	-0.59(-0.39%)
Feb 14, 2017	151.88	154.94	150.02	152.55	4,707,190	-0.19(-0.12%)
Feb 13, 2017	152.23	153.39	150.38	152.73	1,481,676	+1.12(+0.74%)
Feb 10, 2017	151.67	151.76	149.62	151.61	1,436,577	+0.60(+0.40%)
Feb 09, 2017	148.29	151.77	147.34	151.02	2,746,266	+2.88(+1.94%)
Feb 08, 2017		148.62	146.47	148.14	1,892,480	+0.01(+0.01%)
Feb 07, 2017	147.02	148.72	145.10	148.13	2,204,574	+1.66(+1.13%)
Feb 06, 2017	148.23	149.44	145.87	146.47	1,686,296	-2.12(-1.43%)
Feb 03, 2017	148.12	151.13	147.88	148.59	2,129,256	+1.33(+0.90%)
Feb 02, 2017	149.45	149.74	146.33	147.26	2,700,720	-2.92(-1.95%)
Feb 01, 2017	144.78	150.18	144.19	150.18	4,652,006	+6.21(+4.31%)
Jan 31, 2017	144.19	144.75	141.76	143.97	2,873,170	-0.04(-0.03%)
Jan 30, 2017	144.26	144.29	142.12	144.01	2,402,178	+0.77(+0.54%)
Jan 27, 2017	142.96	144.07	141.99	143.24	1,884,578	+0.89(+0.62%)
Jan 26, 2017	142.98	143.65	141.90	142.35	1,536,118	-1.22(-0.85%)
Jan 25, 2017	140.81	144.41	140.81	143.57	2,106,078	+3.25(+2.32%)
Jan 24, 2017	140.11	142.49	138.99	140.32	1,723,178	+0.06(+0.05%)
Jan 23, 2017	140.11	140.67	137.10	140.26	2,196,268	-0.44(-0.31%)
Jan 20, 2017	139.19	141.97	139.17	140.69	2,099,914	+2.35(+1.70%)
Jan 19, 2017	137.26	140.06	134.91	138.34	2,238,784	+0.83(+0.61%)
Jan 18, 2017	137.70	138.10	136.34	137.51	1,884,382	+0.44(+0.32%)
Jan 17, 2017	137.48	138.28	135.72	137.07	1,024,602	-1.66(-1.20%)
Jan 13, 2017		138.73	138.73	138.73	0	+0.32(+0.23%)
Jan 12, 2017	135.22	138.60	134.82	138.41	2,156,027	+2.20(+1.62%)
Jan 11, 2017	136.55	137.06	134.49	136.21	1,017,555	-0.48(-0.35%)
Jan 10, 2017	133.00	137.76	132.67	136.69	1,753,272	+3.31(+2.49%)
Jan 09, 2017	133.79	134.26	133.06	133.37	971,167	-1.46(-1.08%)
Jan 06, 2017	134.86	135.21	133.83	134.83	1,183,692	-0.20(-0.15%)
Jan 05, 2017	133.60	136.27	133.57	135.03	1,762,186	+1.42(+1.06%)
Jan 04, 2017	133.27	134.36	131.57	133.61	1,338,817	-0.18(-0.13%)
Jan 03, 2017	135.01	135.23	131.23	133.79	1,633,713	-0.50(-0.37%)
Dec 30, 2016		134.29	134.29	134.29	0	-0.92(-0.68%)
Dec 29, 2016	135.20	136.32	134.81	135.21	611,790	+0.47(+0.35%)
Dec 28, 2016	136.14	136.93	134.51	134.75	1,017,475	-1.33(-0.97%)
Dec 27, 2016	136.39	137.44	135.82	136.07	386,596	-0.32(-0.23%)
Dec 23, 2016		136.39	136.39	136.39	0	+1.34(+1.00%)
Dec 22, 2016	135.66	135.87	134.37	135.04	1,014,661	-0.37(-0.28%)
Dec 21, 2016	137.22	137.75	134.64	135.42	1,028,336	-2.50(-1.81%)
Dec 20, 2016	135.90	138.48	135.38	137.92	1,551,695	+2.60(+1.92%)
Dec 19, 2016	136.19	137.28	134.80	135.32	1,034,698	-0.54(-0.40%)
Dec 16, 2016	134.83	136.25	134.13	135.87	2,007,208	+1.67(+1.25%)
Dec 15, 2016	135.79	135.88	133.75	134.19	1,530,357	-0.95(-0.70%)
Dec 14, 2016	136.94	136.94	134.29	135.15	1,286,232	-1.77(-1.29%)
Dec 13, 2016	136.75	137.54	135.50	136.91	1,131,264	+0.74(+0.54%)
Dec 12, 2016	135.64	136.36	133.29	136.17	1,437,737	-0.08(-0.06%)
Dec 09, 2016	137.30	137.30	134.84	136.26	1,135,279	-0.68(-0.50%)
Dec 08, 2016	135.68	137.77	134.14	136.94	1,028,383	+1.32(+0.97%)
Dec 07, 2016	134.07	136.00	133.30	135.62	1,537,117	+1.54(+1.15%)
Dec 06, 2016	134.91	135.36	133.48	134.08	1,091,472	-0.50(-0.37%)
Dec 05, 2016	135.49	135.93	133.35	134.59	1,990,213	-0.94(-0.70%)
Dec 02, 2016	135.44	137.71	135.13	135.53	1,518,261	-0.07(-0.05%)

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.