Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	132.89	136.18	132.72	134.98	3,466,169	+2.40(+1.81%)
Nov 29, 2016	133.94	134.64	132.50	132.58	1,926,960	-1.48(-1.11%)
Nov 28, 2016	133.39	134.94	133.14	134.06	1,652,870	+0.04(+0.03%)
Nov 25, 2016	132.43	134.10	131.63	134.03	903,530	+1.69(+1.27%)
Nov 23, 2016		132.34	132.34	132.34	0	-0.06(-0.04%)
Nov 22, 2016	132.68	133.61	131.30	132.40	2,441,303	-0.02(-0.01%)
Nov 21, 2016	131.67	133.21	131.27	132.41	2,167,800	+1.22(+0.93%)
Nov 18, 2016	132.74	133.11	130.96	131.20	2,712,588	-1.34(-1.01%)
Nov 17, 2016	132.46	133.40	132.03	132.53	2,624,566	+0.00(+0.00%)
Nov 16, 2016	133.46	134.30	132.44	132.53	1,961,100	-1.30(-0.97%)
Nov 15, 2016	134.52	135.31	133.17	133.84	2,668,599	-0.77(-0.57%)
Nov 14, 2016	130.63	136.22	130.23	134.60	3,019,067	+0.62(+0.46%)
Nov 11, 2016	137.46	138.60	132.41	133.99	3,150,880	-4.18(-3.02%)
Nov 10, 2016	134.68	139.04	134.63	138.16	4,293,952	+5.44(+4.10%)
Nov 09, 2016	132.37	142.18	126.64	132.72	6,035,277	+10.46(+8.56%)
Nov 08, 2016	123.31	124.89	121.95	122.26	3,848,798	-3.75(-2.97%)
Nov 07, 2016	124.35	126.71	123.64	126.01	2,612,965	+3.51(+2.87%)
Nov 04, 2016	121.84	125.40	121.10	122.49	3,741,755	+1.10(+0.90%)
Nov 03, 2016	128.35	130.04	121.15	121.40	5,393,716	-5.84(-4.59%)
Nov 02, 2016	121.34	128.20	121.34	127.24	4,966,370	+6.15(+5.07%)
Nov 01, 2016	119.13	121.92	118.31	121.10	4,944,832	+1.97(+1.65%)
Oct 31, 2016	116.15	120.45	115.93	119.13	9,102,997	+2.87(+2.47%)
Oct 28, 2016	121.59	122.57	107.29	116.26	30,058,482	-34.09(-22.67%)
Oct 27, 2016	148.94	151.43	147.58	150.35	2,058,302	+1.81(+1.22%)
Oct 26, 2016	147.98	148.87	146.07	148.54	1,961,764	+0.07(+0.04%)
Oct 25, 2016	150.01	150.11	148.25	148.48	1,655,258	-1.66(-1.10%)
Oct 24, 2016	151.73	152.47	150.11	150.14	1,480,459	-0.71(-0.47%)
Oct 21, 2016	150.95	151.87	150.41	150.85	1,705,825	-0.86(-0.57%)
Oct 20, 2016	150.83	152.28	150.63	151.71	1,122,856	+0.78(+0.52%)
Oct 19, 2016	151.85	152.48	150.89	150.93	1,250,095	-0.92(-0.61%)
Oct 18, 2016	152.10	152.80	151.59	151.85	793,874	+1.36(+0.90%)
Oct 17, 2016	151.02	151.12	149.71	150.49	1,352,867	-0.33(-0.22%)
Oct 14, 2016	152.40	152.91	150.77	150.82	1,045,410	-1.00(-0.66%)
Oct 13, 2016	151.41	152.60	150.71	151.82	1,654,210	-0.44(-0.29%)
Oct 12, 2016	153.92	154.98	152.10	152.26	1,704,017	-1.02(-0.67%)
Oct 11, 2016	154.57	155.26	153.17	153.28	2,026,450	-1.59(-1.03%)
Oct 10, 2016	155.66	156.19	154.37	154.88	1,370,890	-0.46(-0.30%)
Oct 07, 2016	154.93	156.35	153.88	155.34	1,341,721	+1.00(+0.65%)
Oct 06, 2016	154.42	154.54	152.96	154.33	1,790,380	-0.86(-0.56%)
Oct 05, 2016	155.54	155.83	154.23	155.20	1,660,125	+0.01(+0.01%)
Oct 04, 2016	155.46	156.24	154.75	155.19	1,289,599	+0.26(+0.17%)
Oct 03, 2016	155.71	155.75	154.42	154.92	1,242,940	-1.28(-0.82%)
Sep 30, 2016	154.54	156.64	153.22	156.21	2,223,278	+2.18(+1.42%)
Sep 29, 2016	155.48	155.70	153.83	154.03	1,534,867	-2.06(-1.32%)
Sep 28, 2016	155.72	156.76	155.16	156.09	1,051,575	+0.24(+0.16%)
Sep 27, 2016	154.74	156.45	154.74	155.84	1,272,884	+1.11(+0.71%)
Sep 26, 2016	155.51	156.27	154.60	154.74	1,581,345	-1.78(-1.14%)
Sep 23, 2016	157.33	158.31	155.63	156.52	1,350,780	-0.97(-0.62%)
Sep 22, 2016	156.53	158.21	156.50	157.49	2,081,452	+1.61(+1.03%)
Sep 21, 2016	154.94	156.24	153.91	155.88	1,991,424	+1.50(+0.97%)
Sep 20, 2016	154.69	155.69	153.97	154.38	2,306,943	-0.19(-0.12%)
Sep 19, 2016	155.48	156.15	154.08	154.57	2,569,185	-1.09(-0.70%)
Sep 16, 2016	157.60	158.00	153.65	155.66	6,402,848	-2.63(-1.66%)
Sep 15, 2016	157.23	159.10	153.60	158.29	5,461,969	+1.19(+0.76%)
Sep 14, 2016	164.49	165.21	156.77	157.10	6,218,516	-7.63(-4.63%)
Sep 13, 2016	167.21	168.10	163.72	164.72	2,680,942	-4.34(-2.57%)
Sep 12, 2016	164.14	170.05	164.04	169.06	2,029,492	+4.10(+2.49%)
Sep 09, 2016	169.96	170.32	164.89	164.96	2,236,268	-6.51(-3.80%)
Sep 08, 2016	172.85	173.50	171.32	171.47	1,444,964	-1.80(-1.04%)
Sep 07, 2016	172.37	174.50	172.37	173.27	1,036,979	+0.25(+0.15%)
Sep 06, 2016	171.90	173.32	170.88	173.01	1,528,346	+1.60(+0.93%)
Sep 02, 2016	172.40	171.41	171.41	171.41	713,617	-0.27(-0.16%)

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.