Date	Open	High	Low	Close	Volume	Change (%)
Oct 02, 2015		656.99	656.99	656.99	0	+14.99(+2.33%)
Oct 01, 2015	637.94	643.84	631.12	642.00	2,125,186	+3.63(+0.57%)
Sep 30, 2015	631.83	639.31	629.15	638.37	2,646,881	+15.76(+2.53%)
Sep 29, 2015	625.50	634.68	618.03	622.61	2,106,466	-1.64(-0.26%)
Sep 28, 2015	639.05	642.85	617.84	624.25	2,382,116	-15.90(-2.48%)
Sep 25, 2015	658.58	658.58	639.65	640.15	2,423,992	-14.76(-2.25%)
Sep 24, 2015	648.97	656.77	642.16	654.91	1,934,510	+1.62(+0.25%)
Sep 23, 2015	652.90	660.28	650.73	653.29	1,457,965	+0.09(+0.01%)
Sep 22, 2015	657.47	658.82	645.03	653.20	2,718,061	-13.78(-2.07%)
Sep 21, 2015	665.51	669.00	658.00	666.98	1,954,664	+6.06(+0.92%)
Sep 18, 2015	665.06	669.84	660.03	660.92	3,627,210	-10.75(-1.60%)
Sep 17, 2015	667.49	681.99	665.00	671.67	2,387,504	+6.15(+0.92%)
Sep 16, 2015	665.55	668.07	662.20	665.52	1,312,538	+0.45(+0.07%)
Sep 15, 2015	656.71	668.85	653.34	665.07	1,777,318	+12.60(+1.93%)
Sep 14, 2015	655.63	655.92	649.50	652.47	1,497,627	-2.83(-0.43%)
Sep 11, 2015	650.21	655.31	647.41	655.30	1,744,615	+4.22(+0.65%)
Sep 10, 2015	643.90	654.90	641.70	651.08	1,392,379	+7.67(+1.19%)
Sep 09, 2015	651.88	657.36	640.90	643.41	2,048,878	-0.47(-0.07%)
Sep 08, 2015	641.00	645.04	632.90	643.88	1,954,631	+14.92(+2.37%)
Sep 04, 2015		628.96	628.96	628.96	0	-8.09(-1.27%)
Sep 03, 2015	647.93	651.25	633.81	637.05	1,728,562	-7.86(-1.22%)
Sep 02, 2015	638.00	645.06	630.64	644.91	1,880,904	+15.35(+2.44%)
Sep 01, 2015	633.81	644.44	625.06	629.56	2,572,374	-18.26(-2.82%)
Aug 31, 2015	654.34	664.41	646.35	647.82	1,945,551	-11.87(-1.80%)
Aug 28, 2015	665.76	667.00	653.75	659.69	1,941,833	-8.27(-1.24%)
Aug 27, 2015	671.99	673.98	651.10	667.96	2,948,726	+8.22(+1.25%)
Aug 26, 2015	643.10	662.48	630.37	659.74	4,386,669	+47.27(+7.72%)
Aug 25, 2015	646.47	647.00	611.67	612.47	3,570,514	-5.64(-0.91%)
Aug 24, 2015	600.60	644.33	593.09	618.11	6,489,308	-25.92(-4.02%)
Aug 21, 2015		672.89	643.10	644.03	4,593,970	-35.45(-5.22%)
Aug 20, 2015	689.10	696.16	676.00	679.48	2,889,531	-14.56(-2.10%)
Aug 19, 2015	690.11	700.20	686.80	694.04	2,509,189	+5.31(+0.77%)
Aug 18, 2015	691.07	695.76	685.32	688.73	1,385,534	-5.38(-0.78%)
Aug 17, 2015	688.04	694.74	683.06	694.11	1,233,946	+4.74(+0.69%)
Aug 14, 2015	684.04	692.26	682.90	689.37	1,379,855	+2.86(+0.42%)
Aug 13, 2015	689.20	694.03	682.18	686.51	1,817,748	-4.96(-0.72%)
Aug 12, 2015	694.49	696.00	680.51	691.47	2,931,875	+1.17(+0.17%)
Aug 11, 2015	699.58	704.00	684.32	690.30	5,492,304	+27.16(+4.10%)
Aug 10, 2015	667.09	671.62	660.23	663.14	1,709,084	-1.25(-0.19%)
Aug 07, 2015	667.78	668.79	658.87	664.39	1,377,152	-5.76(-0.86%)
Aug 06, 2015	673.99	674.75	660.73	670.15	2,032,660	-3.14(-0.47%)
Aug 05, 2015	665.75	679.91	665.75	673.29	1,822,387	+12.01(+1.82%)
Aug 04, 2015	664.34	668.00	660.51	661.28	1,308,010	-3.44(-0.52%)
Aug 03, 2015	657.66	666.67	657.66	664.72	1,567,407	+7.22(+1.10%)
Jul 31, 2015	664.70	665.00	657.49	657.50	1,746,094	-7.06(-1.06%)
Jul 30, 2015	657.44	668.05	651.69	664.56	1,980,345	+3.13(+0.47%)
Jul 29, 2015	662.26	663.33	652.84	661.43	1,837,303	+1.77(+0.27%)
Jul 28, 2015	661.76	664.10	653.41	659.66	1,718,182	+1.39(+0.21%)
Jul 27, 2015	651.57	667.07	651.55	658.27	2,919,110	+3.50(+0.53%)
Jul 24, 2015	676.77	677.79	653.18	654.77	4,131,137	-19.96(-2.96%)
Jul 23, 2015	691.85	696.07	671.59	674.73	3,749,808	-20.37(-2.93%)
Jul 22, 2015	694.02	713.33	691.62	695.10	4,154,907	-0.25(-0.04%)
Jul 21, 2015	684.88	705.60	684.15	695.35	3,779,358	+2.51(+0.36%)
Jul 20, 2015	688.98	697.80	681.77	692.84	5,121,227	-6.78(-0.97%)
Jul 17, 2015	680.00	703.00	678.00	699.62	12,858,136	+97.84(+16.26%)
Jul 16, 2015	589.50	604.50	588.00	601.78	5,614,170	+17.82(+3.05%)
Jul 15, 2015	583.74	588.69	580.21	583.96	2,072,687	-0.22(-0.04%)
Jul 14, 2015	574.50	589.71	574.17	584.18	3,741,415	+12.45(+2.18%)
Jul 13, 2015	559.51	572.85	558.70	571.73	2,089,433	+15.62(+2.81%)
Jul 10, 2015	553.71	559.28	552.00	556.11	2,171,750	+11.46(+2.10%)
Jul 09, 2015	548.65	548.88	544.62	544.65	1,488,224	+2.95(+0.54%)
Jul 08, 2015	545.60	548.28	541.20	541.70	1,383,045	-8.33(-1.51%)
Jul 07, 2015	547.43	551.00	539.85	550.03	1,679,753	+4.41(+0.81%)
Jul 06, 2015	542.25	548.57	542.10	545.62	1,280,687	-1.72(-0.31%)
Jul 02, 2015		547.34	547.34	547.34	0	+4.04(+0.74%)
Jul 01, 2015	543.66	545.81	539.76	543.30	1,537,890	+3.26(+0.60%)
Jun 30, 2015	545.09	545.90	539.54	540.04	1,725,464	-1.21(-0.22%)
Jun 29, 2015	546.75	550.90	540.24	541.25	1,887,806	-11.81(-2.14%)
Jun 26, 2015	559.71	560.00	551.85	553.06	2,183,753	-4.89(-0.88%)
Jun 25, 2015	560.30	563.14	557.46	557.95	1,335,243	-0.62(-0.11%)
Jun 24, 2015	562.48	562.64	556.81	558.57	1,446,156	-4.82(-0.86%)
Jun 23, 2015	559.79	564.90	557.15	563.39	1,569,808	+3.71(+0.66%)
Jun 22, 2015	559.41	565.61	558.91	559.68	1,737,569	+2.16(+0.39%)
Jun 19, 2015	556.52	557.91	552.26	557.52	2,964,489	+1.34(+0.24%)
Jun 18, 2015	548.00	557.25	548.00	556.18	2,059,558	+9.58(+1.75%)
Jun 17, 2015	545.42	548.36	541.81	546.60	1,222,049	+1.73(+0.32%)
Jun 16, 2015	544.48	546.69	541.57	544.87	1,626,349	+1.87(+0.34%)
Jun 15, 2015	542.73	544.05	539.25	543.00	1,357,406	-4.47(-0.82%)
Jun 12, 2015	547.15	548.85	545.63	547.47	1,273,383	-2.57(-0.47%)
Jun 11, 2015	554.49	554.50	549.17	550.04	1,293,325	-2.56(-0.46%)
Jun 10, 2015	545.70	554.78	545.11	552.60	1,515,775	+10.44(+1.93%)
Jun 09, 2015	543.42	544.84	538.85	542.16	1,500,641	-1.32(-0.24%)
Jun 08, 2015	549.61	549.87	542.95	543.48	1,366,773	-6.05(-1.10%)
Jun 05, 2015	552.00	553.33	547.38	549.53	1,219,841	-2.16(-0.39%)
Jun 04, 2015	552.18	555.96	549.12	551.69	1,343,316	-3.60(-0.65%)
Jun 03, 2015	555.10	557.59	552.15	555.29	1,335,479	+1.34(+0.24%)
Jun 02, 2015	547.43	558.79	546.55	553.95	1,592,828	+4.74(+0.86%)
Jun 01, 2015	548.73	550.57	543.58	549.21	1,660,500	+3.89(+0.71%)
May 29, 2015	553.20	553.94	545.04	545.32	2,172,282	-8.86(-1.60%)
May 28, 2015	553.79	555.76	550.80	554.18	1,177,318	-0.07(-0.01%)
May 27, 2015	548.68	555.29	546.58	554.25	1,742,237	+7.06(+1.29%)
May 26, 2015	552.58	553.33	542.97	547.19	1,873,709	-7.33(-1.32%)
May 22, 2015		554.52	554.52	554.52	0	-2.29(-0.41%)
May 21, 2015	550.20	557.61	549.30	556.81	1,708,487	+4.30(+0.78%)
May 20, 2015	550.92	556.07	545.10	552.51	1,541,659	+3.23(+0.59%)
May 19, 2015	548.00	553.40	547.12	549.28	2,356,264	+2.61(+0.48%)
May 18, 2015	543.82	548.34	542.25	546.67	1,335,246	+0.18(+0.03%)
May 15, 2015	550.39	550.40	542.50	546.49	1,671,977	-2.71(-0.49%)
May 14, 2015	543.97	549.69	542.80	549.20	1,586,422	+9.71(+1.80%)
May 13, 2015	540.47	543.84	538.98	539.49	1,211,920	+0.76(+0.14%)
May 12, 2015	542.81	542.96	535.00	538.73	1,764,123	-7.05(-1.29%)
May 11, 2015	548.49	553.37	545.60	545.78	1,092,923	-3.17(-0.58%)
May 08, 2015	548.87	552.80	548.03	548.95	1,411,264	+6.91(+1.27%)
May 07, 2015	535.90	545.20	533.45	542.04	1,592,210	+6.96(+1.30%)
May 06, 2015	542.64	543.93	532.24	535.08	1,951,678	-7.96(-1.47%)
May 05, 2015	550.16	552.61	542.37	543.04	1,426,213	-9.80(-1.77%)
May 04, 2015	550.99	556.69	547.39	552.84	1,762,952	+1.68(+0.30%)
May 01, 2015	550.51	551.22	543.85	551.16	1,828,566	+2.39(+0.44%)
Apr 30, 2015	558.56	561.11	546.72	548.77	2,362,024	-12.62(-2.25%)
Apr 29, 2015	560.51	565.84	559.00	561.39	1,681,064	-2.98(-0.53%)
Apr 28, 2015	564.32	567.83	560.96	564.37	1,859,765	-1.75(-0.31%)
Apr 27, 2015	572.77	575.52	562.30	566.12	2,403,105	-7.54(-1.31%)
Apr 24, 2015	580.05	584.70	568.35	573.66	4,608,403	+16.20(+2.91%)
Apr 23, 2015	550.41	561.17	550.08	557.46	3,904,434	+8.28(+1.51%)
Apr 22, 2015	543.06	551.00	541.32	549.18	1,589,865	+6.25(+1.15%)
Apr 21, 2015	546.31	547.77	542.21	542.92	1,456,387	-1.61(-0.29%)
Apr 20, 2015	533.75	545.80	533.35	544.53	1,926,063	+11.79(+2.21%)
Apr 17, 2015	537.31	539.80	529.00	532.74	2,461,698	-10.78(-1.98%)
Apr 16, 2015	538.35	545.23	538.10	543.52	1,586,088	+2.48(+0.46%)
Apr 15, 2015	537.96	543.19	532.37	541.04	2,348,027	+1.26(+0.23%)
Apr 14, 2015	546.57	546.57	535.74	539.78	2,360,329	-8.86(-1.61%)
Apr 13, 2015	547.05	553.27	546.30	548.64	1,466,277	+0.10(+0.02%)
Apr 10, 2015	549.57	549.85	544.98	548.54	1,305,219	+0.52(+0.09%)
Apr 09, 2015	549.21	549.37	541.95	548.02	1,618,279	-0.82(-0.15%)
Apr 08, 2015	546.00	551.50	546.00	548.84	1,419,311	+3.98(+0.73%)
Apr 07, 2015	544.99	550.16	543.59	544.86	1,365,916	+0.91(+0.17%)
Apr 06, 2015	538.84	545.54	535.70	543.95	1,685,894	+2.64(+0.49%)
Apr 02, 2015		541.31	541.31	541.31	0	-8.18(-1.49%)
Apr 01, 2015	554.83	558.50	546.03	549.49	1,945,040	-5.21(-0.94%)
Mar 31, 2015	557.94	562.44	554.67	554.70	1,746,442	-6.43(-1.15%)
Mar 30, 2015	560.25	562.16	556.79	561.13	1,239,350	+3.59(+0.64%)
Mar 27, 2015	561.83	564.07	556.93	557.55	1,727,629	-6.09(-1.08%)
Mar 26, 2015	564.65	567.19	558.31	563.64	2,491,020	-3.36(-0.59%)
Mar 25, 2015	577.57	580.00	567.00	567.00	2,653,391	-10.54(-1.82%)
Mar 24, 2015	568.54	581.88	568.09	577.54	3,957,819	+12.17(+2.15%)
Mar 23, 2015	566.00	569.64	563.06	565.37	1,511,686	+0.42(+0.07%)
Mar 20, 2015	566.71	567.10	564.48	564.95	2,216,038	+1.28(+0.23%)
Mar 19, 2015	564.52	566.96	562.12	563.67	1,232,949	-2.49(-0.44%)
Mar 18, 2015	557.73	566.51	553.50	566.16	1,766,211	+8.55(+1.53%)
Mar 17, 2015	558.29	560.64	554.41	557.61	1,444,560	-4.03(-0.72%)
Mar 16, 2015	556.93	563.75	551.32	561.64	1,842,753	+8.64(+1.56%)
Mar 13, 2015	559.23	564.36	550.33	553.00	1,771,354	-8.17(-1.46%)
Mar 12, 2015	558.48	561.84	555.53	561.17	1,779,911	+5.48(+0.99%)
Mar 11, 2015	559.80	564.18	555.41	555.69	2,026,153	-4.16(-0.74%)
Mar 10, 2015	568.48	569.76	559.82	559.85	2,004,004	-14.25(-2.48%)
Mar 09, 2015	570.92	575.45	569.05	574.10	1,174,234	+1.20(+0.21%)
Mar 06, 2015			572.06	572.90	1,879,619	-8.53(-1.47%)
Mar 05, 2015	579.62	583.20	578.23	581.43	1,795,689	+3.10(+0.54%)
Mar 04, 2015		581.63	572.52	578.33	1,897,566	-0.46(-0.08%)
Mar 03, 2015		580.85		578.79	2,526,030	+3.77(+0.66%)
Mar 02, 2015	567.00	575.99	563.15	575.02	2,518,973	+12.39(+2.20%)
Feb 27, 2015	558.15	569.42	557.03	562.63	3,416,445	+3.34(+0.60%)
Feb 26, 2015		560.13		559.29	2,700,762	+11.96(+2.19%)
Feb 25, 2015	538.44	549.57	538.44	547.33	2,041,617	+8.68(+1.61%)
Feb 24, 2015	531.55	539.40	531.00	538.65	1,421,363	+3.65(+0.68%)
Feb 23, 2015	539.00	539.30	532.00	535.00	1,644,825	-6.80(-1.26%)
Feb 20, 2015	547.58	547.58	538.10	541.80	1,911,732	-4.65(-0.85%)
Feb 19, 2015	542.47	546.86	540.75	546.45	1,541,669	+3.80(+0.70%)
Feb 18, 2015	543.82	547.55	539.55	542.65	1,558,153	-2.36(-0.43%)
Feb 17, 2015	551.16	553.00	543.26	545.01	1,958,644	-6.15(-1.12%)
Feb 13, 2015		551.16	551.16	551.16	0	+5.15(+0.94%)
Feb 12, 2015	539.66	548.34	537.00	546.01	2,429,480	+8.01(+1.49%)
Feb 11, 2015	539.73	541.95	536.00	538.00	1,915,036	-2.16(-0.40%)
Feb 10, 2015	532.15	541.00	529.17	540.16	2,370,578	+10.88(+2.06%)
Feb 09, 2015	531.06	533.88	527.55	529.28	1,513,811	-4.60(-0.86%)
Feb 06, 2015	531.01	540.22	528.65	533.88	2,146,922	+4.04(+0.76%)
Feb 05, 2015	527.93	530.69	525.64	529.83	1,658,737	+3.73(+0.71%)
Feb 04, 2015	533.14	536.75	525.03	526.10	1,694,678	-7.20(-1.35%)
Feb 03, 2015	529.94	537.45	526.81	533.30	2,353,036	+1.10(+0.21%)
Feb 02, 2015	534.32	536.50	521.72	532.20	3,766,987	-5.35(-1.00%)
Jan 30, 2015	519.00	543.10	518.18	537.55	6,055,445	+24.32(+4.74%)
Jan 29, 2015	512.90	515.19	503.48	513.23	3,941,760	+0.80(+0.16%)
Jan 28, 2015	525.00	525.69	512.35	512.43	1,790,550	-8.76(-1.68%)
Jan 27, 2015	531.40	532.78	520.86	521.19	1,956,712	-15.53(-2.89%)
Jan 26, 2015	541.50	541.50	532.07	536.72	1,546,563	-5.23(-0.97%)
Jan 23, 2015	538.03	545.41	535.75	541.95	2,298,290	+4.65(+0.87%)
Jan 22, 2015		538.84	521.91	537.30	2,803,292	+16.91(+3.25%)
Jan 21, 2015		521.85		520.39	2,316,928	+10.45(+2.05%)
Jan 20, 2015	512.77	515.61	509.37	509.94	2,340,599	-0.51(-0.10%)
Jan 16, 2015		510.45	510.45	510.45	0	+6.44(+1.28%)
Jan 15, 2015				504.01	2,555,888	-1.92(-0.38%)
Jan 14, 2015	500.42	508.26	498.16	505.93	2,635,255	+4.13(+0.82%)
Jan 13, 2015				501.80	3,049,845	+4.74(+0.95%)
Jan 12, 2015	499.24	500.28	490.91	497.06	2,855,948	-3.66(-0.73%)
Jan 09, 2015	508.18	508.60	498.65	500.72	2,100,024	-6.19(-1.22%)
Jan 08, 2015	501.51	507.50	495.02	506.91	3,662,052	+1.76(+0.35%)
Jan 07, 2015	510.95	511.49	503.65	505.15	2,345,768	-1.49(-0.29%)
Jan 06, 2015	520.50	521.21	505.55	506.64	2,731,060	-12.82(-2.47%)
Jan 05, 2015	527.15	527.99	517.75	519.46	2,055,179	-10.09(-1.91%)
Jan 02, 2015	532.60	535.80	527.88	529.55	1,327,870	-1.11(-0.21%)
Dec 31, 2014		530.66	530.66	530.66	0	-4.62(-0.86%)
Dec 30, 2014	534.96	537.84	533.61	535.28	1,048,211	-2.03(-0.38%)
Dec 29, 2014	540.50	543.93	537.16	537.31	2,218,603	-4.21(-0.78%)
Dec 26, 2014	536.93	543.25	535.49	541.52	1,113,464	+4.59(+0.85%)
Dec 24, 2014		536.93	536.93	536.93	0	-1.84(-0.34%)
Dec 23, 2014	534.51	542.30	533.72	538.77	2,877,193	+6.47(+1.22%)
Dec 22, 2014	520.61	532.97	520.59	532.30	3,316,722	+12.26(+2.36%)
Dec 19, 2014	516.99	520.81	508.86	520.04	4,872,059	+5.42(+1.05%)
Dec 18, 2014	515.99	516.25	506.56	514.62	3,873,317	+8.17(+1.61%)
Dec 17, 2014	499.86	509.07	499.11	506.45	3,636,612	+8.29(+1.66%)
Dec 16, 2014			497.19	498.16	4,347,700	-17.68(-3.43%)
Dec 15, 2014	523.76	525.37	515.40	515.84	2,618,153	-5.67(-1.09%)
Dec 12, 2014	527.44	532.24	521.46	521.51	2,371,543	-10.60(-1.99%)
Dec 11, 2014	530.01	537.04	529.16	532.11	2,071,543	+4.07(+0.77%)
Dec 10, 2014	535.90	539.36	527.49	528.04	2,315,617	-8.07(-1.51%)
Dec 09, 2014	525.88	536.65	523.41	536.11	2,167,241	+5.38(+1.01%)
Dec 08, 2014	529.22	533.82	527.00	530.73	3,231,791	+2.65(+0.50%)
Dec 05, 2014	536.70	538.20	527.26	528.08	3,070,118	-14.50(-2.67%)
Dec 04, 2014	537.64	542.69	534.89	542.58	1,633,446	+5.61(+1.04%)
Dec 03, 2014	537.50	541.40	535.21	536.97	1,623,977	-1.62(-0.30%)
Dec 02, 2014	539.45	541.85	534.66	538.59	2,073,950	-1.06(-0.20%)

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.