Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	182.50	182.50	180.41	180.72	1,226	-0.15(-0.08%)
Nov 29, 2016	178.10	182.16	178.10	180.87	821	+4.67(+2.65%)
Nov 28, 2016	178.14	178.14	176.20	176.20	87	-1.94(-1.09%)
Nov 25, 2016	178.29	179.10	178.14	178.14	150	+3.24(+1.85%)
Nov 23, 2016		174.90	174.90	174.90	0	-2.55(-1.44%)
Nov 22, 2016	179.55	179.55	177.45	177.45	715	-0.65(-0.36%)
Nov 21, 2016	177.28	178.35	177.28	178.10	901	+2.25(+1.28%)
Nov 18, 2016	175.85	175.85	175.85	175.85	25	-0.18(-0.10%)
Nov 17, 2016	174.53	176.60	174.53	176.03	270	+2.85(+1.65%)
Nov 16, 2016	175.07	175.10	173.18	173.18	208	-4.26(-2.40%)
Nov 15, 2016	176.38	177.44	175.65	177.44	159	+3.42(+1.97%)
Nov 14, 2016	174.05	174.14	173.39	174.02	383	-2.85(-1.61%)
Nov 11, 2016	174.84	176.87	174.84	176.87	148	+0.09(+0.05%)
Nov 10, 2016	180.05	180.05	175.77	176.78	268	-4.37(-2.41%)
Nov 09, 2016	180.28	181.15	180.24	181.15	453	-1.35(-0.74%)
Nov 08, 2016	181.35	183.20	181.35	182.50	549	+2.15(+1.19%)
Nov 07, 2016	181.70	181.70	180.35	180.35	329	+1.40(+0.78%)
Nov 04, 2016	180.20	180.20	178.95	178.95	111	-0.70(-0.39%)
Nov 02, 2016		179.65	179.65	179.65	0	-1.17(-0.65%)
Nov 01, 2016	183.15	183.25	180.77	180.82	434	+0.30(+0.17%)
Oct 31, 2016	181.50	181.50	180.52	180.52	78	-2.45(-1.34%)
Oct 28, 2016	183.25	183.25	182.70	182.97	242	+0.22(+0.12%)
Oct 27, 2016	182.51	183.50	182.22	182.75	192	-0.30(-0.16%)
Oct 26, 2016	183.60	184.00	183.05	183.05	2,343	+0.25(+0.14%)
Oct 25, 2016	183.18	183.18	181.40	182.80	355	+0.75(+0.41%)
Oct 24, 2016	183.65	183.65	182.05	182.05	458	+1.38(+0.76%)
Oct 21, 2016	181.56	181.56	180.67	180.67	243	-3.58(-1.94%)
Oct 20, 2016	182.74	184.25	182.55	184.25	741	+1.65(+0.90%)
Oct 19, 2016	183.19	183.54	182.60	182.60	539	+0.80(+0.44%)
Oct 18, 2016	182.00	183.55	181.80	181.80	456	-0.12(-0.06%)
Oct 17, 2016	182.31	182.31	181.92	181.92	1,332	-2.13(-1.16%)
Oct 14, 2016	184.00	185.00	183.12	184.05	1,080	+4.05(+2.25%)
Oct 13, 2016	180.00	180.00	179.10	180.00	457	-1.40(-0.77%)
Oct 12, 2016	181.10	181.40	181.10	181.40	327	-0.35(-0.20%)
Oct 11, 2016	183.90	183.90	180.77	181.75	750	+1.06(+0.59%)
Oct 10, 2016	173.90	180.69	173.90	180.69	3,370	+8.23(+4.77%)
Oct 07, 2016	173.50	174.40	172.46	172.46	101	+0.06(+0.03%)
Oct 06, 2016	172.40	172.40	172.40	172.40	78	-1.70(-0.98%)
Oct 05, 2016	174.45	175.03	174.10	174.10	229	+0.36(+0.21%)
Oct 04, 2016	173.80	175.05	173.74	173.74	203	+3.78(+2.22%)
Oct 03, 2016	170.38	171.00	169.25	169.96	209	-2.04(-1.19%)
Sep 30, 2016	170.24	172.00	169.85	172.00	161	+5.55(+3.33%)
Sep 29, 2016	169.18	169.25	166.45	166.45	58	-4.15(-2.43%)
Sep 28, 2016	171.05	171.05	169.93	170.60	30	+0.92(+0.54%)
Sep 27, 2016	168.67	169.68	168.67	169.68	35	-0.32(-0.19%)
Sep 26, 2016	170.00	170.00	169.96	170.00	162	-1.07(-0.63%)
Sep 23, 2016	172.15	172.15	171.07	171.07	792	-1.23(-0.71%)
Sep 22, 2016	173.75	173.75	172.30	172.30	15,085	+4.46(+2.66%)
Sep 21, 2016	167.19	167.84	166.76	167.84	151	+0.80(+0.48%)
Sep 20, 2016	167.05	167.05	167.00	167.04	143	+1.57(+0.95%)
Sep 19, 2016	166.25	166.25	165.47	165.47	122	+3.18(+1.96%)
Sep 16, 2016	162.65	163.37	162.29	162.29	1,783	-2.57(-1.56%)
Sep 15, 2016	165.58	165.58	164.51	164.86	552	+0.76(+0.46%)
Sep 14, 2016	166.40	166.40	164.07	164.10	3,409	-5.63(-3.32%)
Sep 13, 2016	169.73	169.73	169.73	169.73	13	-2.47(-1.43%)
Sep 12, 2016	168.58	172.20	168.58	172.20	3,071	+2.45(+1.44%)
Sep 09, 2016	171.04	171.04	169.75	169.75	270	-4.54(-2.60%)
Sep 08, 2016	174.50	174.50	172.52	174.29	3,420	-0.36(-0.21%)
Sep 07, 2016	174.25	174.65	174.25	174.65	39	-0.13(-0.07%)
Sep 06, 2016	175.95	175.95	174.78	174.78	131	+1.43(+0.82%)
Sep 02, 2016		173.35	173.35	173.35	0	+2.52(+1.48%)
Sep 01, 2016	170.29	171.75	169.95	170.83	9,943	+2.33(+1.38%)
Aug 31, 2016	169.06	169.40	168.43	168.50	422	-4.47(-2.59%)
Aug 30, 2016	172.20	173.47	172.20	172.97	242	-0.99(-0.57%)
Aug 29, 2016	174.00	174.70	172.40	173.96	3,561	-0.23(-0.13%)
Aug 26, 2016	172.87	174.19	172.28	174.19	115	-0.41(-0.23%)
Aug 25, 2016	175.62	175.62	174.60	174.60	353	-2.60(-1.47%)
Aug 24, 2016	176.00	177.20	176.00	177.20	393	+0.51(+0.29%)
Aug 23, 2016	177.15	177.65	176.64	176.69	170	-1.06(-0.60%)
Aug 22, 2016	177.30	177.75	175.87	177.75	135	-0.15(-0.08%)
Aug 19, 2016	177.28	177.94	176.30	177.90	312	-0.13(-0.08%)
Aug 18, 2016	176.85	178.51	176.85	178.03	114	+1.68(+0.95%)
Aug 17, 2016	175.55	176.36	175.29	176.36	186	-1.16(-0.66%)
Aug 16, 2016	177.00	177.72	176.70	177.52	113	-0.53(-0.30%)
Aug 15, 2016	177.43	178.05	176.88	178.05	35	+1.75(+0.99%)
Aug 12, 2016	176.35	177.70	176.19	176.31	572	+2.89(+1.66%)
Aug 11, 2016	172.75	174.75	172.75	173.42	1,463	+3.27(+1.92%)
Aug 10, 2016	170.15	171.15	170.15	170.15	340	+0.83(+0.49%)
Aug 09, 2016	169.52	170.34	169.32	169.32	119	+0.76(+0.45%)
Aug 08, 2016	167.65	169.50	167.65	168.56	1,741	-0.39(-0.23%)
Aug 05, 2016	168.99	170.16	168.95	168.95	1,006	+2.99(+1.80%)
Aug 04, 2016	167.30	167.30	165.69	165.96	835	-0.29(-0.17%)
Aug 03, 2016	167.85	167.85	166.21	166.25	171	-1.15(-0.69%)
Aug 02, 2016	168.20	168.45	166.90	167.40	738	-2.14(-1.26%)
Aug 01, 2016	169.75	170.71	169.54	169.54	997	-0.79(-0.46%)
Jul 29, 2016	170.58	171.44	170.33	170.33	104	-1.12(-0.65%)
Jul 28, 2016	170.01	171.50	169.45	171.45	4,070	+1.45(+0.85%)
Jul 27, 2016	167.90	170.06	167.90	170.00	1,789	+10.88(+6.83%)
Jul 26, 2016	158.12	163.49	156.00	159.12	821	+2.18(+1.39%)
Jul 25, 2016	159.25	159.25	156.95	156.95	208	+1.70(+1.10%)
Jul 22, 2016	155.71	156.03	155.05	155.25	1,344	-0.47(-0.30%)
Jul 21, 2016	155.45	156.80	155.45	155.71	401	+0.46(+0.30%)
Jul 20, 2016	156.55	156.55	155.25	155.25	782	+2.65(+1.74%)
Jul 19, 2016	152.64	152.64	152.60	152.60	329	-4.05(-2.59%)
Jul 18, 2016	154.60	156.65	154.50	156.65	1,254	+3.01(+1.96%)
Jul 15, 2016	153.30	154.95	153.30	153.64	795	-3.36(-2.14%)
Jul 14, 2016	157.20	157.68	156.90	157.00	1,518	+1.30(+0.83%)
Jul 13, 2016	155.70	155.70	155.70	155.70	250	+2.31(+1.51%)
Jul 12, 2016	154.60	155.60	153.39	153.39	343	+1.49(+0.98%)
Jul 11, 2016	151.70	151.90	151.70	151.90	118	+4.11(+2.78%)
Jul 08, 2016		148.80	147.66	147.79	670	-1.01(-0.68%)
Jul 07, 2016	149.20	149.20	148.80	148.80	72	-1.45(-0.97%)
Jul 05, 2016	151.50	151.50	147.62	150.25	109	-1.51(-1.00%)
Jul 01, 2016		151.76	151.76	151.76	0	+1.04(+0.69%)
Jun 30, 2016	150.90	151.74	150.72	150.72	780	-0.03(-0.02%)
Jun 29, 2016	151.55	151.55	149.38	150.75	462	+3.78(+2.57%)
Jun 28, 2016	151.75	151.75	146.98	146.98	761	+1.28(+0.88%)
Jun 27, 2016	144.96	146.20	143.75	145.70	943	-1.44(-0.98%)
Jun 24, 2016	150.85	154.00	147.14	147.14	3,699	-16.71(-10.20%)
Jun 23, 2016	163.95	163.95	163.15	163.85	202	+3.59(+2.24%)
Jun 22, 2016	162.75	163.30	160.22	160.26	509	-2.71(-1.66%)
Jun 21, 2016	160.50	162.97	160.50	162.97	110	+1.43(+0.89%)
Jun 20, 2016	161.95	163.50	161.54	161.54	180	+7.99(+5.20%)
Jun 17, 2016	155.40	156.74	152.97	153.55	637	-1.24(-0.80%)
Jun 16, 2016	152.35	156.84	152.35	154.79	516	-0.45(-0.29%)
Jun 15, 2016	155.20	155.90	155.20	155.24	389	+2.79(+1.83%)
Jun 14, 2016	156.05	156.05	152.45	152.45	1,193	-4.99(-3.17%)
Jun 13, 2016	159.40	159.40	157.44	157.44	371	-2.86(-1.78%)
Jun 10, 2016	162.65	162.65	160.30	160.30	186	-3.40(-2.08%)
Jun 09, 2016	163.70	163.70	163.70	163.70	1,010	-3.53(-2.11%)
Jun 08, 2016	167.70	168.20	167.23	167.23	2,138	-1.54(-0.91%)
Jun 07, 2016	170.10	171.14	168.71	168.77	627	+5.31(+3.25%)
Jun 06, 2016	164.35	164.35	163.39	163.46	203	+0.62(+0.38%)
Jun 03, 2016	162.76	165.15	162.71	162.84	524	+1.33(+0.82%)
Jun 02, 2016	162.64	162.64	161.05	161.51	159	+1.44(+0.90%)
Jun 01, 2016	160.21	162.19	160.06	160.07	376	+0.88(+0.55%)
May 31, 2016	162.44	162.44	159.19	159.19	109	-0.79(-0.49%)
May 27, 2016		159.98	159.98	159.98	0	-0.02(-0.01%)
May 26, 2016	159.91	160.00	159.91	160.00	369	+0.64(+0.40%)
May 25, 2016	160.00	161.19	159.35	159.36	1,751	-3.04(-1.87%)
May 24, 2016	161.27	162.68	161.00	162.40	2,286	+2.34(+1.46%)
May 23, 2016	160.04	160.29	159.36	160.06	1,668	-0.53(-0.33%)
May 20, 2016	161.99	162.19	160.59	160.59	476	+1.42(+0.89%)
May 19, 2016	160.19	160.19	159.16	159.17	439	-3.17(-1.95%)
May 18, 2016	162.06	163.93	161.42	162.34	1,494	+0.61(+0.38%)
May 17, 2016	162.96	163.78	161.73	161.73	725	-3.42(-2.07%)
May 16, 2016	163.89	165.15	163.01	165.15	378	+1.01(+0.62%)
May 13, 2016	164.89	164.89	162.94	164.14	1,007	-0.70(-0.42%)
May 12, 2016	166.01	166.40	164.65	164.84	197	-1.41(-0.85%)
May 11, 2016	167.26	167.60	166.24	166.24	309	-2.76(-1.63%)
May 10, 2016	169.50	169.50	168.86	169.00	1,075	+3.70(+2.24%)
May 09, 2016	166.39	166.39	165.30	165.30	1,288	+3.03(+1.87%)
May 06, 2016	165.09	165.71	162.22	162.27	274	-2.84(-1.72%)
May 05, 2016	164.02	165.11	163.44	165.11	504	+0.71(+0.43%)
May 04, 2016	166.06	166.37	164.36	164.40	310	-2.40(-1.44%)
May 03, 2016	167.89	167.89	166.80	166.80	871	-3.68(-2.16%)
May 02, 2016	169.61	170.48	168.76	170.48	8,594	+3.87(+2.32%)
Apr 29, 2016	166.41	166.61	166.41	166.61	72	-0.36(-0.22%)
Apr 28, 2016	166.94	169.34	166.94	166.97	377	+1.45(+0.88%)
Apr 27, 2016	167.03	167.03	165.52	165.52	31	-0.76(-0.46%)
Apr 26, 2016	166.08	166.41	166.08	166.28	445	-1.03(-0.62%)
Apr 25, 2016	166.91	168.47	166.76	167.31	3,392	-0.23(-0.14%)
Apr 22, 2016	168.40	168.65	167.52	167.54	1,112	-4.90(-2.84%)
Apr 21, 2016	173.04	173.04	169.64	172.44	3,842	-3.16(-1.80%)
Apr 20, 2016	173.79	175.60	173.68	175.60	1,603	+0.82(+0.47%)
Apr 19, 2016	175.00	175.00	174.26	174.78	239	+2.48(+1.44%)
Apr 18, 2016	172.30	173.23	172.30	172.30	308	-0.66(-0.38%)
Apr 15, 2016	170.76	172.96	170.76	172.96	192	+0.51(+0.30%)
Apr 14, 2016	173.08	173.34	172.40	172.45	578	+0.73(+0.43%)
Apr 13, 2016	173.75	174.00	171.72	171.72	2,616	+2.54(+1.50%)
Apr 12, 2016	166.43	169.18	165.69	169.18	559	+5.06(+3.08%)
Apr 11, 2016	166.36	166.36	161.25	164.12	472	-1.15(-0.69%)
Apr 08, 2016	167.30	167.30	165.27	165.27	1,235	+1.35(+0.82%)
Apr 07, 2016	165.12	165.84	163.88	163.92	490	-2.49(-1.49%)
Apr 06, 2016	164.32	166.41	164.32	166.41	17,348	+1.12(+0.68%)
Apr 05, 2016	165.40	165.65	164.53	165.28	578	-3.83(-2.26%)
Apr 04, 2016	170.06	170.18	169.11	169.11	833	-0.89(-0.52%)
Apr 01, 2016	167.66	170.00	167.66	170.00	1,237	-0.57(-0.33%)
Mar 31, 2016	172.94	172.94	170.57	170.57	242	-3.77(-2.16%)
Mar 30, 2016	174.38	174.39	174.34	174.34	86	+3.99(+2.34%)
Mar 29, 2016	168.00	170.35	168.00	170.35	122	+5.93(+3.61%)
Mar 28, 2016	164.45	165.81	164.42	164.42	204	-0.73(-0.44%)
Mar 24, 2016		165.15	165.15	165.15	0	-1.30(-0.78%)
Mar 23, 2016	168.16	168.16	166.45	166.45	1,009	+0.28(+0.17%)
Mar 22, 2016	165.79	166.17	165.79	166.17	696	-3.65(-2.15%)
Mar 21, 2016	169.66	170.00	169.21	169.82	397	-3.01(-1.74%)
Mar 18, 2016	173.04	173.04	172.58	172.83	871	+2.08(+1.22%)
Mar 17, 2016	172.37	172.37	170.75	170.75	10	-0.20(-0.12%)
Mar 16, 2016	171.51	173.85	170.82	170.95	362	-1.66(-0.96%)
Mar 15, 2016	172.88	172.88	172.61	172.61	82	-3.91(-2.22%)
Mar 14, 2016	176.45	178.00	176.45	176.52	1,669	+1.29(+0.74%)
Mar 11, 2016	175.03	175.95	175.03	175.23	249	+5.15(+3.03%)
Mar 10, 2016	174.91	175.50	170.08	170.08	560	-0.68(-0.40%)
Mar 09, 2016	170.76	170.76	170.76	170.76	355	+0.13(+0.08%)
Mar 08, 2016	171.12	171.84	170.63	170.63	589	+1.22(+0.72%)
Mar 07, 2016	168.25	170.81	168.25	169.41	822	+0.66(+0.39%)
Mar 04, 2016	169.16	169.16	168.41	168.75	907	+1.58(+0.95%)
Mar 03, 2016	166.66	169.24	166.66	167.17	400	-0.19(-0.11%)
Mar 02, 2016	168.42	168.42	167.36	167.36	944	+0.05(+0.03%)
Mar 01, 2016	168.19	168.19	167.27	167.31	385	+0.06(+0.04%)
Feb 29, 2016	166.64	167.25	166.64	167.25	160	+1.11(+0.67%)
Feb 26, 2016	168.64	168.64	166.14	166.14	27	+1.08(+0.65%)
Feb 25, 2016	165.85	166.54	165.06	165.06	328	+2.34(+1.44%)
Feb 24, 2016	163.40	165.20	162.44	162.72	481	-3.57(-2.15%)
Feb 23, 2016	170.89	170.89	166.29	166.29	227	-5.79(-3.36%)
Feb 22, 2016	172.53	172.53	170.93	172.08	316	+0.57(+0.33%)
Feb 19, 2016	169.96	171.75	169.96	171.51	455	+2.68(+1.59%)
Feb 18, 2016	171.54	171.54	168.83	168.83	372	-5.31(-3.05%)
Feb 17, 2016	171.62	174.14	171.62	174.14	394	+6.10(+3.63%)
Feb 16, 2016	166.76	168.04	165.68	168.04	691	+5.40(+3.32%)
Feb 12, 2016		162.64	162.64	162.64	0	+2.07(+1.29%)
Feb 11, 2016	162.75	162.97	160.53	160.57	9,785	-5.08(-3.07%)
Feb 10, 2016	167.26	167.26	165.65	165.65	334	-0.06(-0.04%)
Feb 09, 2016	166.21	166.21	165.71	165.71	64	-2.82(-1.67%)
Feb 08, 2016	169.00	170.06	168.07	168.53	1,162	-0.15(-0.09%)
Feb 05, 2016	171.48	171.48	168.67	168.68	332	-3.59(-2.08%)
Feb 04, 2016	171.01	172.27	169.91	172.27	1,115	+4.68(+2.79%)
Feb 03, 2016	169.27	170.58	167.03	167.59	2,176	+5.84(+3.61%)
Feb 02, 2016	160.07	163.50	158.00	161.75	414	-0.75(-0.46%)
Feb 01, 2016	160.11	162.50	160.11	162.50	864	+1.30(+0.81%)
Jan 29, 2016	157.98	161.20	157.88	161.20	584	+4.62(+2.95%)
Jan 28, 2016	157.11	157.32	156.54	156.58	542	+0.02(+0.01%)
Jan 27, 2016	156.81	159.13	156.56	156.56	470	-0.85(-0.54%)
Jan 26, 2016	157.41	157.41	156.78	157.41	1,161	+2.29(+1.48%)
Jan 25, 2016	155.76	156.00	155.12	155.12	349	-0.06(-0.04%)
Jan 22, 2016	156.94	156.94	154.27	155.18	815	+6.29(+4.22%)
Jan 21, 2016	148.76	152.40	147.41	148.89	465	+0.82(+0.55%)
Jan 20, 2016	147.34	148.07	144.95	148.07	887	-2.56(-1.70%)
Jan 19, 2016	153.04	153.04	150.63	150.63	273	+2.84(+1.92%)
Jan 15, 2016		147.79	147.79	147.79	0	+0.25(+0.17%)
Jan 14, 2016	149.79	150.45	147.47	147.54	654	-0.86(-0.58%)
Jan 13, 2016	150.00	150.00	145.91	148.40	460	-2.48(-1.64%)
Jan 12, 2016	151.26	151.69	150.88	150.88	661	+2.61(+1.76%)
Jan 11, 2016	149.00	149.00	146.61	148.27	1,025	+1.36(+0.93%)
Jan 08, 2016	148.89	148.89	146.87	146.91	209	-1.16(-0.78%)
Jan 07, 2016	146.04	148.09	146.04	148.07	2,474	+1.57(+1.07%)
Jan 06, 2016	146.29	146.94	145.93	146.50	2,886	-6.70(-4.37%)
Jan 05, 2016	149.89	153.20	149.00	153.20	1,382	+0.93(+0.61%)
Jan 04, 2016	151.65	154.54	149.12	152.27	3,053	-4.46(-2.85%)
Dec 31, 2015		156.73	156.73	156.73	0	-4.46(-2.77%)
Dec 30, 2015	161.39	161.39	160.20	161.19	206	+0.04(+0.02%)
Dec 29, 2015	161.09	161.15	160.61	161.15	613	+1.23(+0.77%)
Dec 28, 2015	159.00	160.12	157.00	159.92	524	+0.41(+0.26%)
Dec 24, 2015		159.51	159.51	159.51	0	-1.32(-0.82%)
Dec 23, 2015	159.59	160.83	159.01	160.83	1,789	+3.57(+2.27%)
Dec 22, 2015	156.81	159.10	156.81	157.26	1,104	+1.26(+0.81%)
Dec 21, 2015	159.39	159.39	156.00	156.00	2,145	-0.09(-0.06%)
Dec 18, 2015	156.75	157.00	156.09	156.09	1,130	-4.41(-2.75%)
Dec 17, 2015	161.74	161.99	160.50	160.50	409	-2.36(-1.45%)
Dec 16, 2015	162.86	162.86	162.86	162.86	68	+1.75(+1.09%)
Dec 15, 2015	163.19	163.24	161.11	161.11	262	+3.87(+2.46%)
Dec 14, 2015	158.91	159.01	157.20	157.24	782	-0.90(-0.57%)
Dec 11, 2015	158.77	160.34	158.14	158.14	599	-3.01(-1.87%)
Dec 10, 2015	162.29	162.69	161.15	161.15	587	-1.58(-0.97%)
Dec 09, 2015	162.86	163.48	161.37	162.73	1,624	-0.73(-0.45%)
Dec 08, 2015	163.45	164.94	163.45	163.46	163	-3.85(-2.30%)
Dec 07, 2015	166.71	168.11	166.66	167.31	616	+0.37(+0.22%)
Dec 04, 2015	166.94	166.94	166.94	166.94	100	+4.10(+2.52%)
Dec 03, 2015	164.50	165.79	162.84	162.84	1,504	-4.00(-2.40%)
Dec 02, 2015	167.65	168.10	166.84	166.84	971	+0.23(+0.14%)

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.