Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	307.37	307.66	304.10	305.90	751,479	+1.85(+0.61%)
Nov 29, 2016	304.53	306.05	302.13	304.05	841,984	-0.08(-0.03%)
Nov 28, 2016	306.05	307.56	303.77	304.13	605,487	-4.14(-1.34%)
Nov 25, 2016	307.75	308.64	306.16	308.27	275,231	+0.56(+0.18%)
Nov 23, 2016		307.71	307.71	307.71	0	-0.06(-0.02%)
Nov 22, 2016	309.47	310.24	306.40	307.77	641,337	-1.25(-0.40%)
Nov 21, 2016	308.91	309.44	306.98	309.01	453,584	+1.48(+0.48%)
Nov 18, 2016	306.25	309.54	305.70	307.54	568,410	+1.16(+0.38%)
Nov 17, 2016	303.97	307.02	302.83	306.38	689,411	+3.23(+1.07%)
Nov 16, 2016	304.82	307.14	303.09	303.14	798,022	-3.88(-1.26%)
Nov 15, 2016	308.40	308.73	303.19	307.02	1,329,423	-1.37(-0.44%)
Nov 14, 2016	308.36	309.73	305.07	308.39	936,868	+2.16(+0.71%)
Nov 11, 2016	306.77	308.50	303.42	306.23	800,027	-3.15(-1.02%)
Nov 10, 2016	304.29	313.74	302.86	309.38	1,748,224	+8.74(+2.91%)
Nov 09, 2016	291.15	301.90	287.95	300.64	1,342,265	+9.02(+3.09%)
Nov 08, 2016	293.73	294.38	290.35	291.62	942,240	-3.42(-1.16%)
Nov 07, 2016	290.43	296.11	290.37	295.05	1,308,127	+9.77(+3.42%)
Nov 04, 2016	281.62	287.69	280.41	285.28	1,254,315	+3.84(+1.37%)
Nov 03, 2016	280.06	283.06	279.43	281.44	865,515	+2.09(+0.75%)
Nov 02, 2016	281.20	281.91	278.38	279.35	809,711	-1.94(-0.69%)
Nov 01, 2016	283.27	283.32	279.28	281.29	964,745	-0.23(-0.08%)
Oct 31, 2016	281.73	283.09	279.69	281.52	980,752	+1.28(+0.46%)
Oct 28, 2016	281.94	282.52	278.66	280.24	744,267	-0.49(-0.17%)
Oct 27, 2016	281.84	282.62	278.14	280.73	852,722	+0.11(+0.04%)
Oct 26, 2016	280.64	281.32	277.89	280.62	1,393,726	-1.15(-0.41%)
Oct 25, 2016	282.22	284.15	281.60	281.77	958,052	-1.32(-0.47%)
Oct 24, 2016	288.18	288.25	282.46	283.09	1,197,522	-1.99(-0.70%)
Oct 21, 2016	284.98	286.79	284.13	285.07	1,099,296	-2.99(-1.04%)
Oct 20, 2016	290.90	292.63	287.74	288.06	1,380,688	-2.93(-1.01%)
Oct 19, 2016	294.31	294.67	290.99	290.99	986,346	-3.19(-1.09%)
Oct 18, 2016	293.28	296.72	293.23	294.18	854,217	+1.64(+0.56%)
Oct 17, 2016	293.22	294.50	291.18	292.54	756,665	-0.26(-0.09%)
Oct 14, 2016	292.70	294.74	289.39	292.80	957,928	+4.59(+1.59%)
Oct 13, 2016	287.52	289.52	284.14	288.20	698,725	-1.45(-0.50%)
Oct 12, 2016	290.78	292.02	289.07	289.65	606,595	-0.63(-0.22%)
Oct 11, 2016	294.74	294.74	289.07	290.29	675,547	-5.72(-1.93%)
Oct 10, 2016	297.00	298.64	295.33	296.00	559,309	+1.31(+0.44%)
Oct 07, 2016	294.51	295.84	293.28	294.69	956,768	+0.34(+0.12%)
Oct 06, 2016	295.55	296.36	293.73	294.36	857,975	-1.19(-0.40%)
Oct 05, 2016	295.04	296.76	293.42	295.54	855,515	+1.82(+0.62%)
Oct 04, 2016	297.41	298.25	293.08	293.72	862,476	-3.33(-1.12%)
Oct 03, 2016	298.40	300.40	295.12	297.05	754,440	-1.97(-0.66%)
Sep 30, 2016	296.95	300.20	295.34	299.02	702,526	+4.31(+1.46%)
Sep 29, 2016	297.00	300.00	292.06	294.71	805,776	-3.67(-1.23%)
Sep 28, 2016	300.11	300.12	296.29	298.38	607,789	-0.09(-0.03%)
Sep 27, 2016	296.17	299.14	295.58	298.47	599,585	+0.90(+0.30%)
Sep 26, 2016	299.47	300.76	296.91	297.57	590,350	-4.08(-1.35%)
Sep 23, 2016	306.97	307.94	301.57	301.66	666,347	-6.78(-2.20%)
Sep 22, 2016	308.28	310.15	307.14	308.44	675,227	+2.89(+0.95%)
Sep 21, 2016	303.31	306.27	302.22	305.55	591,586	+3.84(+1.27%)
Sep 20, 2016	306.74	306.74	301.71	301.71	560,051	-1.86(-0.61%)
Sep 19, 2016	304.31	307.23	302.37	303.56	663,996	+1.64(+0.54%)
Sep 16, 2016	299.17	302.42	297.09	301.92	1,360,397	+0.39(+0.13%)
Sep 15, 2016	297.57	302.65	296.46	301.53	718,167	+3.96(+1.33%)
Sep 14, 2016	298.46	300.91	296.40	297.57	478,210	-0.17(-0.06%)
Sep 13, 2016	301.59	303.39	296.06	297.75	835,454	-5.93(-1.95%)
Sep 12, 2016	297.00	304.68	295.69	303.68	1,052,974	+4.88(+1.63%)
Sep 09, 2016	304.96	305.38	298.75	298.79	785,720	-8.42(-2.74%)
Sep 08, 2016	306.91	308.08	306.22	307.21	460,737	-0.96(-0.31%)
Sep 07, 2016	305.13	308.26	303.60	308.17	459,086	+1.61(+0.52%)
Sep 06, 2016	308.39	308.95	305.04	306.56	645,557	-1.86(-0.60%)
Sep 02, 2016	308.97	308.42	308.42	308.42	355,763	+1.39(+0.45%)

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.