Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	150.00	150.90	148.66	150.49	5,338,518	+0.26(+0.17%)
Aug 30, 2016	149.25	150.24	149.22	150.23	2,832,865	+0.93(+0.62%)
Aug 29, 2016	148.23	149.68	148.00	149.30	2,726,556	+1.39(+0.94%)
Aug 26, 2016	148.65	149.23	147.22	147.91	2,872,802	-0.73(-0.49%)
Aug 25, 2016	148.24	148.71	148.11	148.64	2,449,208	+0.23(+0.15%)
Aug 24, 2016	148.50	148.84	148.13	148.41	2,269,407	-0.36(-0.24%)
Aug 23, 2016	148.58	149.24	148.58	148.77	2,019,281	+0.32(+0.22%)
Aug 22, 2016	148.51	148.80	147.85	148.45	1,765,428	-0.30(-0.20%)
Aug 19, 2016	148.40	148.84	147.79	148.75	2,641,224	-0.06(-0.04%)
Aug 18, 2016	149.19	149.36	148.53	148.81	2,185,389	-0.27(-0.18%)
Aug 17, 2016	147.42	149.33	147.00	149.08	3,043,766	+1.84(+1.25%)
Aug 16, 2016	147.62	147.94	147.22	147.24	2,121,319	-0.54(-0.37%)
Aug 15, 2016	147.72	147.92	147.12	147.78	2,196,013	+0.06(+0.04%)
Aug 12, 2016	147.12	147.75	146.69	147.72	2,586,706	-0.02(-0.01%)
Aug 11, 2016	146.46	147.98	146.44	147.74	3,272,221	+1.05(+0.72%)
Aug 10, 2016	147.00	147.27	146.13	146.69	2,465,151	-0.53(-0.36%)
Aug 09, 2016	145.96	147.45	145.45	147.22	3,679,208	+1.66(+1.14%)
Aug 08, 2016	145.29	145.65	144.23	145.56	3,516,234	-0.09(-0.06%)
Aug 05, 2016	144.00	145.65	143.92	145.65	3,925,956	+2.53(+1.77%)
Aug 04, 2016	143.80	143.91	142.91	143.12	1,848,633	-0.51(-0.36%)
Aug 03, 2016	143.35	143.88	142.98	143.63	2,217,122	+0.32(+0.22%)
Aug 02, 2016	143.95	143.99	142.96	143.31	2,457,043	-0.62(-0.43%)
Aug 01, 2016	144.62	144.77	143.58	143.93	2,051,314	-0.34(-0.24%)
Jul 29, 2016	144.09	144.60	143.78	144.27	2,589,300	-0.15(-0.10%)
Jul 28, 2016	143.92	144.69	143.48	144.42	1,944,630	+0.23(+0.16%)
Jul 27, 2016	144.27	144.75	143.70	144.19	2,611,144	-0.15(-0.10%)
Jul 26, 2016	144.34	144.85	143.83	144.34	2,465,954	+0.20(+0.14%)
Jul 25, 2016	144.87	145.00	143.60	144.14	2,483,906	-0.46(-0.32%)
Jul 22, 2016	144.72	144.85	143.89	144.60	3,142,024	+0.25(+0.17%)
Jul 21, 2016	146.01	146.22	144.19	144.35	3,961,692	-1.82(-1.25%)
Jul 20, 2016	146.81	146.94	145.69	146.17	2,855,304	-0.75(-0.51%)
Jul 19, 2016	146.06	146.99	145.85	146.92	3,543,308	+0.35(+0.24%)
Jul 18, 2016	146.00	146.71	146.00	146.57	3,128,028	+0.60(+0.41%)
Jul 15, 2016	146.25	146.44	145.12	145.97	3,860,775	+0.24(+0.16%)
Jul 14, 2016	146.25	146.66	145.46	145.73	3,322,937	-0.20(-0.14%)
Jul 13, 2016	144.88	145.99	144.41	145.93	3,274,262	+1.26(+0.87%)
Jul 12, 2016	144.53	145.03	143.98	144.67	3,158,169	+0.74(+0.51%)
Jul 11, 2016	143.75	144.23	143.43	143.93	3,194,589	+0.28(+0.19%)
Jul 08, 2016	143.35	143.74	141.91	143.65	3,718,126	+1.74(+1.23%)
Jul 07, 2016	142.38	143.04	141.19	141.91	2,863,842	-0.60(-0.42%)
Jul 06, 2016	141.90	142.64	140.95	142.51	2,804,121	+0.28(+0.20%)
Jul 05, 2016	143.19	143.56	141.76	142.23	3,425,738	-1.73(-1.20%)
Jul 01, 2016	144.59	143.96	143.96	143.96	2,874,400	-0.83(-0.57%)
Jun 30, 2016	142.21	144.82	142.10	144.79	5,196,420	+2.67(+1.88%)
Jun 29, 2016	141.30	142.12	139.91	142.12	4,256,926	+1.84(+1.31%)
Jun 28, 2016	139.79	140.36	138.29	140.28	5,312,249	+1.78(+1.29%)
Jun 27, 2016	138.79	139.00	136.65	138.50	6,380,418	-1.21(-0.87%)
Jun 24, 2016	140.74	142.00	139.47	139.71	12,476,305	-6.27(-4.30%)
Jun 23, 2016	144.97	146.00	144.59	145.98	4,489,882	+2.04(+1.42%)
Jun 22, 2016	143.63	144.66	143.57	143.94	3,659,672	+0.41(+0.29%)
Jun 21, 2016	142.06	143.63	141.85	143.53	3,677,391	+1.86(+1.31%)
Jun 20, 2016	141.96	142.94	141.63	141.67	4,038,747	+0.94(+0.67%)
Jun 17, 2016	141.98	142.00	140.45	140.73	5,394,069	-1.26(-0.89%)
Jun 16, 2016	140.09	142.05	138.96	141.99	3,639,484	+1.54(+1.10%)
Jun 15, 2016	141.74	142.17	140.32	140.45	3,219,370	-0.85(-0.60%)
Jun 14, 2016	140.79	141.54	140.51	141.30	3,475,970	+0.36(+0.26%)
Jun 13, 2016	141.23	142.65	140.94	140.94	2,994,572	-0.82(-0.58%)
Jun 10, 2016	141.31	142.36	141.24	141.76	2,579,843	-0.47(-0.33%)
Jun 09, 2016	142.05	142.51	141.16	142.23	2,187,497	-0.30(-0.21%)
Jun 08, 2016	141.57	142.69	141.53	142.53	2,390,545	+1.12(+0.79%)
Jun 07, 2016	142.16	142.49	141.39	141.41	2,729,798	-0.41(-0.29%)
Jun 06, 2016	141.62	142.50	141.39	141.82	2,686,954	+0.68(+0.48%)
Jun 03, 2016	141.16	141.52	140.11	141.14	3,153,331	-0.97(-0.68%)
Jun 02, 2016	141.65	142.11	140.96	142.11	2,757,262	+0.12(+0.08%)

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.