Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	152.95	153.23	151.06	152.90	2,647,814	-1.17(-0.76%)
Jan 30, 2017	156.40	157.32	153.14	154.07	3,318,285	-2.25(-1.44%)
Jan 27, 2017	148.87	158.21	148.36	156.33	5,140,110	+6.62(+4.42%)
Jan 26, 2017	148.19	149.98	147.98	149.71	2,183,787	+1.67(+1.13%)
Jan 25, 2017	148.97	149.62	145.60	148.04	3,145,330	-1.63(-1.09%)
Jan 24, 2017	148.90	150.65	148.48	149.67	1,432,830	+0.02(+0.01%)
Jan 23, 2017	150.74	151.30	148.69	149.65	1,496,696	-0.89(-0.59%)
Jan 20, 2017	150.56	151.08	149.33	150.54	2,078,970	+0.40(+0.26%)
Jan 19, 2017	149.46	150.60	148.53	150.14	1,804,429	+1.54(+1.03%)
Jan 18, 2017	147.91	148.69	147.18	148.60	1,125,273	+0.66(+0.45%)
Jan 17, 2017	148.81	149.64	147.10	147.94	1,427,961	-1.61(-1.08%)
Jan 13, 2017		149.56	149.56	149.56	0	+1.15(+0.78%)
Jan 12, 2017	149.00	149.00	145.95	148.41	1,517,513	-0.46(-0.31%)
Jan 11, 2017	148.25	148.90	147.35	148.87	1,695,804	+0.60(+0.40%)
Jan 10, 2017	148.62	149.57	147.76	148.27	1,302,612	+0.24(+0.16%)
Jan 09, 2017	148.47	149.23	147.72	148.03	1,275,591	-1.17(-0.78%)
Jan 06, 2017	147.97	149.46	147.75	149.20	1,187,805	+1.11(+0.75%)
Jan 05, 2017	147.78	149.95	147.21	148.09	1,522,118	+0.50(+0.34%)
Jan 04, 2017	148.09	148.19	146.46	147.58	1,473,091	+0.08(+0.05%)
Jan 03, 2017	146.62	148.57	146.51	147.51	1,572,391	+2.35(+1.62%)
Dec 30, 2016		145.16	145.16	145.16	0	-0.46(-0.32%)
Dec 29, 2016	145.91	146.35	144.90	145.62	1,151,150	+0.13(+0.09%)
Dec 28, 2016	146.88	147.39	145.40	145.49	1,406,509	-1.29(-0.88%)
Dec 27, 2016	147.93	148.27	146.26	146.78	1,188,843	-0.56(-0.38%)
Dec 23, 2016		147.34	147.34	147.34	0	+0.60(+0.41%)
Dec 22, 2016	146.76	147.20	146.19	146.73	1,076,087	+0.36(+0.25%)
Dec 21, 2016	147.63	147.90	146.30	146.37	1,123,333	-0.97(-0.66%)
Dec 20, 2016	147.09	148.03	146.38	147.35	1,410,223	+0.53(+0.36%)
Dec 19, 2016	147.13	147.76	145.96	146.82	1,616,108	+0.19(+0.13%)
Dec 16, 2016	146.68	148.31	146.17	146.63	3,589,063	+0.24(+0.17%)
Dec 15, 2016	145.73	147.85	145.73	146.39	1,420,057	+0.32(+0.22%)
Dec 14, 2016	146.70	147.55	145.88	146.07	2,047,172	-0.48(-0.33%)
Dec 13, 2016	146.80	148.20	145.89	146.55	1,715,483	+0.48(+0.33%)
Dec 12, 2016	144.79	146.40	141.24	146.07	3,522,405	-1.39(-0.94%)
Dec 09, 2016	145.81	147.66	145.68	147.46	1,778,945	+1.45(+0.99%)
Dec 08, 2016	149.72	149.75	145.82	146.01	2,814,089	-4.00(-2.67%)
Dec 07, 2016	149.73	150.04	148.53	150.01	2,309,395	+0.28(+0.19%)
Dec 06, 2016	149.31	150.26	148.25	149.73	2,282,891	-0.36(-0.24%)
Dec 05, 2016	151.16	151.41	149.86	150.09	2,075,043	-0.13(-0.08%)
Dec 02, 2016	148.39	150.26	148.22	150.21	2,041,119	+1.91(+1.29%)
Dec 01, 2016	147.81	149.14	147.62	148.31	2,012,237	+0.88(+0.60%)
Nov 30, 2016	147.48	148.35	146.88	147.42	2,767,370	+0.19(+0.13%)
Nov 29, 2016	145.42	147.72	145.42	147.24	1,951,050	+2.07(+1.42%)
Nov 28, 2016	144.81	145.91	144.61	145.17	2,181,840	+0.50(+0.34%)
Nov 25, 2016	143.58	144.80	143.31	144.67	745,807	+1.29(+0.90%)
Nov 23, 2016		143.39	143.39	143.39	0	+0.31(+0.22%)
Nov 22, 2016	142.67	143.24	141.60	143.07	1,720,408	+1.47(+1.04%)
Nov 21, 2016	140.36	141.83	140.24	141.60	1,812,700	+1.52(+1.09%)
Nov 18, 2016	139.15	140.71	138.69	140.08	1,899,473	+0.83(+0.60%)
Nov 17, 2016	139.41	140.33	138.91	139.25	1,847,501	-0.18(-0.13%)
Nov 16, 2016	141.01	141.15	138.96	139.43	1,917,007	-1.83(-1.30%)
Nov 15, 2016	142.90	143.61	139.87	141.26	2,984,098	-1.83(-1.28%)
Nov 14, 2016	142.81	143.93	141.71	143.08	3,077,620	+1.38(+0.97%)
Nov 11, 2016	139.55	141.75	137.96	141.71	2,052,529	+1.72(+1.23%)
Nov 10, 2016	136.59	140.25	136.59	139.99	3,867,849	+3.72(+2.73%)
Nov 09, 2016	132.56	137.51	132.56	136.27	6,331,094	+6.99(+5.40%)
Nov 08, 2016	128.01	129.75	127.84	129.29	1,445,048	+1.17(+0.91%)
Nov 07, 2016	127.21	128.15	126.87	128.12	1,695,327	+2.17(+1.72%)
Nov 04, 2016	126.14	127.03	125.83	125.95	1,260,363	-0.19(-0.15%)
Nov 03, 2016	126.11	126.52	125.07	126.14	1,737,995	+0.30(+0.24%)
Nov 02, 2016	125.85	127.05	125.74	125.83	1,557,497	-0.26(-0.21%)

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.