Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	258.91	258.83	258.83	258.83	472,357	-0.25(-0.10%)
Dec 30, 2015	259.72	260.91	258.66	259.08	375,031	-1.96(-0.75%)
Dec 29, 2015	261.06	261.06	258.44	261.04	486,482	+3.48(+1.35%)
Dec 28, 2015	253.83	258.10	252.75	257.56	395,379	+3.18(+1.25%)
Dec 24, 2015	254.20	254.37	254.37	254.37	241,494	-0.14(-0.05%)
Dec 23, 2015	255.00	255.00	250.66	254.51	634,264	+0.36(+0.14%)
Dec 22, 2015	253.34	255.52	250.44	254.15	681,790	+1.02(+0.40%)
Dec 21, 2015	249.13	253.46	247.55	253.13	1,030,092	+5.47(+2.21%)
Dec 18, 2015	250.10	252.32	247.66	247.66	2,342,451	-3.47(-1.38%)
Dec 17, 2015	253.53	254.50	250.30	251.14	796,804	-1.78(-0.70%)
Dec 16, 2015	248.97	253.84	248.32	252.92	1,330,875	+4.68(+1.89%)
Dec 15, 2015	252.21	252.64	248.15	248.23	1,175,804	-3.02(-1.20%)
Dec 14, 2015	248.89	255.66	248.41	251.25	1,370,050	+3.09(+1.24%)
Dec 11, 2015	250.43	252.70	245.91	248.17	946,027	-4.89(-1.93%)
Dec 10, 2015	254.93	256.21	251.59	253.05	817,951	-2.22(-0.87%)
Dec 09, 2015	254.80	257.33	252.81	255.27	785,032	+0.12(+0.05%)
Dec 08, 2015	252.94	257.72	252.62	255.15	806,376	+0.44(+0.17%)
Dec 07, 2015	258.84	258.84	253.87	254.71	628,765	-1.65(-0.64%)
Dec 04, 2015	252.12	256.83	248.48	256.36	985,364	+5.09(+2.03%)
Dec 03, 2015	253.95	255.34	250.14	251.27	803,376	-3.78(-1.48%)
Dec 02, 2015	255.99	258.01	254.70	255.05	609,583	-0.83(-0.32%)
Dec 01, 2015	253.38	256.02	252.36	255.87	575,691	+3.52(+1.39%)
Nov 30, 2015	253.42	254.47	249.16	252.36	797,958	-1.06(-0.42%)
Nov 27, 2015	251.09	253.91	249.89	253.42	266,328	+2.23(+0.89%)
Nov 25, 2015	250.08	251.19	251.19	251.19	419,683	+1.63(+0.65%)
Nov 24, 2015	252.52	253.78	249.49	249.56	704,338	-3.85(-1.52%)
Nov 23, 2015	253.43	256.02	251.11	253.40	752,650	-0.74(-0.29%)
Nov 20, 2015	244.18	254.14	243.68	254.14	2,215,383	+10.63(+4.37%)
Nov 19, 2015	244.91	245.55	240.71	243.51	2,699,184	-5.94(-2.38%)
Nov 18, 2015	254.45	254.45	244.71	249.45	1,297,087	-5.09(-2.00%)
Nov 17, 2015	249.58	257.68	248.51	254.54	1,030,498	+3.13(+1.25%)
Nov 16, 2015	246.90	251.54	246.82	251.41	624,300	+3.68(+1.48%)
Nov 13, 2015	250.81	251.93	246.94	247.74	774,680	-3.12(-1.24%)
Nov 12, 2015	252.12	253.77	250.76	250.86	508,167	-1.86(-0.73%)
Nov 11, 2015	255.16	256.65	251.95	252.71	692,658	-0.53(-0.21%)
Nov 10, 2015	248.85	253.38	247.30	253.24	927,866	+4.38(+1.76%)
Nov 09, 2015	247.68	250.17	244.38	248.87	1,021,930	+1.73(+0.70%)
Nov 06, 2015	251.44	253.63	244.27	247.14	1,003,262	-4.62(-1.84%)
Nov 05, 2015	251.60	252.86	247.89	251.76	570,763	-0.16(-0.06%)
Nov 04, 2015	254.77	257.31	249.31	251.92	731,426	-2.83(-1.11%)
Nov 03, 2015	257.62	258.37	253.13	254.75	715,647	-3.63(-1.41%)
Nov 02, 2015	253.44	259.36	253.06	258.38	798,724	+5.87(+2.33%)
Oct 30, 2015	249.91	253.94	247.68	252.51	811,384	+3.21(+1.29%)
Oct 29, 2015	247.94	256.76	243.20	249.30	1,408,067	-1.43(-0.57%)
Oct 28, 2015	252.61	253.50	247.14	250.73	1,516,493	-1.28(-0.51%)
Oct 27, 2015	255.40	255.97	251.46	252.01	994,740	-4.35(-1.70%)
Oct 26, 2015	251.31	256.84	250.47	256.36	1,050,806	+5.41(+2.16%)
Oct 23, 2015	253.28	253.28	248.53	250.94	1,144,430	+0.19(+0.07%)
Oct 22, 2015	249.03	252.26	248.81	250.76	1,524,187	+1.99(+0.80%)
Oct 21, 2015	250.85	252.52	248.43	248.76	961,432	-0.92(-0.37%)
Oct 20, 2015	247.57	250.14	246.61	249.68	759,984	+2.26(+0.91%)
Oct 19, 2015	242.54	247.91	241.68	247.43	987,041	+3.75(+1.54%)
Oct 16, 2015	239.33	243.90	235.14	243.68	669,558	+5.28(+2.21%)
Oct 15, 2015	234.44	238.65	229.80	238.40	887,552	+4.60(+1.97%)
Oct 14, 2015	230.72	234.70	229.57	233.80	850,599	+2.55(+1.10%)
Oct 13, 2015	230.59	232.70	229.23	231.25	652,098	-0.73(-0.32%)
Oct 12, 2015	229.30	232.60	229.30	231.98	599,506	+2.28(+0.99%)
Oct 09, 2015	227.32	230.32	226.04	229.70	880,048	+2.16(+0.95%)
Oct 08, 2015	225.66	227.82	223.50	227.54	900,661	+1.64(+0.73%)
Oct 07, 2015	232.75	232.76	224.01	225.90	1,213,320	-5.23(-2.26%)
Oct 06, 2015	232.32	236.61	229.86	231.12	874,337	-0.80(-0.34%)
Oct 05, 2015	230.13	233.20	229.03	231.92	777,970	+3.16(+1.38%)
Oct 02, 2015	222.54	228.84	220.92	228.76	655,346	+2.55(+1.13%)
Oct 01, 2015	224.90	226.44	222.31	226.21	1,012,016	+2.50(+1.12%)
Sep 30, 2015	221.29	224.11	220.21	223.71	980,236	+3.62(+1.64%)
Sep 29, 2015	222.15	222.15	219.39	220.09	1,470,010	-1.24(-0.56%)
Sep 28, 2015	228.29	232.88	220.65	221.32	1,173,063	-7.21(-3.15%)
Sep 25, 2015	232.52	233.56	227.14	228.53	1,246,313	-0.30(-0.13%)
Sep 24, 2015	235.41	237.15	228.34	228.84	1,028,385	-7.54(-3.19%)
Sep 23, 2015	235.20	237.13	232.90	236.38	644,692	+0.36(+0.15%)
Sep 22, 2015	233.85	237.18	233.85	236.02	760,697	-2.92(-1.22%)
Sep 21, 2015	235.26	239.30	234.19	238.94	729,165	+5.33(+2.28%)
Sep 18, 2015	233.93	240.94	231.81	233.62	1,796,318	-3.73(-1.57%)
Sep 17, 2015	237.81	240.96	236.04	237.35	1,098,962	-0.41(-0.17%)
Sep 16, 2015	236.89	238.24	234.35	237.75	825,051	+0.42(+0.18%)
Sep 15, 2015	237.90	238.69	235.91	237.33	959,312	+0.29(+0.12%)
Sep 14, 2015	237.18	238.61	234.96	237.04	1,309,357	+0.06(+0.03%)
Sep 11, 2015	232.85	236.98	231.69	236.98	1,339,410	+3.67(+1.57%)
Sep 10, 2015	228.88	235.58	228.39	233.31	1,491,573	+3.39(+1.47%)
Sep 09, 2015	231.04	232.15	229.52	229.93	1,081,031	+1.41(+0.62%)
Sep 08, 2015	221.92	228.90	221.14	228.52	1,038,863	+7.69(+3.48%)
Sep 04, 2015	223.23	220.83	220.83	220.83	1,007,898	-3.73(-1.66%)
Sep 03, 2015	220.52	225.16	220.44	224.56	1,229,431	+3.67(+1.66%)
Sep 02, 2015	216.82	220.91	215.70	220.88	1,282,128	+5.79(+2.69%)
Sep 01, 2015	216.91	218.28	213.09	215.09	1,586,628	-5.65(-2.56%)
Aug 31, 2015	218.90	221.01	216.83	220.74	6,002,682	+0.81(+0.37%)
Aug 28, 2015	216.60	220.92	216.42	219.93	719,318	+2.16(+0.99%)
Aug 27, 2015	214.45	219.44	213.99	217.77	861,230	+4.37(+2.05%)
Aug 26, 2015	210.30	214.22	206.22	213.40	1,316,198	+7.93(+3.86%)
Aug 25, 2015	213.00	215.74	205.26	205.47	1,581,718	-3.62(-1.73%)
Aug 24, 2015	212.74	218.54	205.38	209.08	1,602,077	-11.53(-5.23%)
Aug 21, 2015	225.37	227.50	220.61	220.61	1,564,208	-7.03(-3.09%)
Aug 20, 2015	231.11	231.46	227.61	227.65	699,416	-4.58(-1.97%)
Aug 19, 2015	232.66	234.59	230.91	232.22	607,799	-1.49(-0.64%)
Aug 18, 2015	231.29	233.98	230.50	233.71	498,718	+2.37(+1.02%)
Aug 17, 2015	229.98	231.40	228.57	231.35	497,899	+0.09(+0.04%)
Aug 14, 2015	231.83	234.00	229.22	231.26	1,205,308	+1.76(+0.77%)
Aug 13, 2015	230.91	231.14	226.74	229.49	663,253	+1.53(+0.67%)
Aug 12, 2015	225.60	228.96	223.80	227.96	857,655	+0.75(+0.33%)
Aug 11, 2015	226.40	229.70	225.22	227.22	677,945	-0.54(-0.24%)
Aug 10, 2015	230.03	230.48	226.05	227.75	1,226,538	-0.24(-0.11%)
Aug 07, 2015	227.66	228.28	222.00	228.00	381,283	+0.32(+0.14%)
Aug 06, 2015	228.53	228.53	223.34	227.68	640,456	-0.37(-0.16%)
Aug 05, 2015	228.97	230.62	227.22	228.04	587,954	+0.33(+0.15%)
Aug 04, 2015	229.30	231.14	227.31	227.71	516,398	-2.32(-1.01%)
Aug 03, 2015	227.49	231.15	225.81	230.03	790,388	+3.24(+1.43%)
Jul 31, 2015	230.66	231.05	226.61	226.79	645,108	-2.98(-1.30%)
Jul 30, 2015	228.82	234.28	227.73	229.78	1,010,396	+2.73(+1.20%)
Jul 29, 2015	226.84	228.09	225.13	227.04	878,355	+0.02(+0.01%)
Jul 28, 2015	226.82	228.78	224.04	227.03	1,221,898	+2.08(+0.93%)
Jul 27, 2015	223.49	225.68	220.65	224.95	920,897	+0.47(+0.21%)
Jul 24, 2015	218.16	224.52	217.42	224.47	803,568	+5.42(+2.48%)
Jul 23, 2015	219.00	222.03	217.69	219.05	662,955	-0.13(-0.06%)
Jul 22, 2015	218.37	220.84	217.65	219.18	567,800	+0.58(+0.26%)
Jul 21, 2015	219.74	221.43	218.44	218.60	584,409	-1.14(-0.52%)
Jul 20, 2015	214.62	220.00	213.91	219.74	835,333	+5.48(+2.56%)
Jul 17, 2015	212.77	214.56	211.46	214.26	539,408	+1.12(+0.53%)
Jul 16, 2015	212.60	214.40	211.43	213.14	595,473	+1.89(+0.89%)
Jul 15, 2015	212.31	214.17	210.40	211.25	466,394	-1.03(-0.49%)
Jul 14, 2015	211.50	213.43	210.92	212.29	444,537	+0.92(+0.43%)
Jul 13, 2015	211.56	213.47	210.48	211.37	535,285	+0.94(+0.45%)
Jul 10, 2015	211.45	212.77	209.65	210.42	670,160	+1.71(+0.82%)
Jul 09, 2015	210.31	211.58	208.12	208.72	637,476	+0.27(+0.13%)
Jul 08, 2015	208.98	211.11	208.30	208.45	640,090	-0.94(-0.45%)
Jul 07, 2015	207.76	210.46	205.72	209.38	1,005,414	+1.62(+0.78%)
Jul 06, 2015	205.84	208.34	204.46	207.76	669,026	+0.14(+0.07%)
Jul 02, 2015	208.28	207.63	207.63	207.63	429,815	-0.24(-0.12%)
Jul 01, 2015	207.79	208.29	205.84	207.87	573,514	+1.33(+0.65%)
Jun 30, 2015	204.58	207.49	203.25	206.54	860,319	+2.99(+1.47%)
Jun 29, 2015	208.70	208.98	203.27	203.55	984,963	-6.94(-3.30%)
Jun 26, 2015	208.59	210.51	207.20	210.50	953,078	+1.85(+0.89%)
Jun 25, 2015	208.08	209.37	207.56	208.64	636,259	+0.39(+0.19%)
Jun 24, 2015	210.61	211.49	207.28	208.25	555,413	-2.56(-1.22%)
Jun 23, 2015	211.34	212.25	210.24	210.81	646,225	-0.63(-0.30%)
Jun 22, 2015	214.73	215.47	211.14	211.45	552,229	-2.24(-1.05%)
Jun 19, 2015	212.51	214.01	211.45	213.69	2,590,478	+1.17(+0.55%)
Jun 18, 2015	209.57	212.93	208.24	212.51	1,455,547	+3.44(+1.64%)
Jun 17, 2015	209.75	209.97	207.91	209.07	977,659	+1.16(+0.56%)
Jun 16, 2015	205.56	209.62	205.41	207.92	1,005,490	-0.13(-0.06%)
Jun 15, 2015	209.87	211.94	207.97	208.05	683,652	-3.95(-1.86%)
Jun 12, 2015	211.35	212.89	210.66	212.00	564,439	-0.17(-0.08%)
Jun 11, 2015	212.24	213.46	211.97	212.17	386,164	+0.46(+0.22%)
Jun 10, 2015	210.16	213.19	209.49	211.72	593,746	+2.08(+0.99%)
Jun 09, 2015	212.11	213.71	208.98	209.64	632,568	-2.96(-1.39%)
Jun 08, 2015	214.35	215.33	212.53	212.60	494,754	-1.30(-0.61%)
Jun 05, 2015	213.89	215.49	212.95	213.90	807,081	-0.01(-0.00%)
Jun 04, 2015	215.13	216.69	213.29	213.91	1,127,954	-2.50(-1.16%)
Jun 03, 2015	218.18	218.69	216.00	216.41	1,085,376	-2.28(-1.04%)
Jun 02, 2015	216.85	219.51	216.16	218.69	1,240,406	-0.98(-0.44%)
Jun 01, 2015	222.91	217.98	217.88	219.67	685,671	+1.69(+0.78%)
May 29, 2015	217.95	219.03	216.01	217.98	1,388,946	-0.91(-0.42%)
May 28, 2015	219.30	219.97	217.69	218.89	726,433	-0.67(-0.30%)
May 27, 2015	217.68	219.57	215.52	219.56	479,818	+2.64(+1.21%)
May 26, 2015	215.51	217.39	214.29	216.92	711,202	-1.00(-0.46%)
May 22, 2015	216.90	217.92	217.92	217.92	793,098	-0.18(-0.08%)
May 21, 2015	217.01	218.53	214.03	218.10	2,523,471	-1.37(-0.62%)
May 20, 2015	219.47	219.67	216.45	219.47	1,477,594	+5.06(+2.36%)
May 19, 2015	213.02	214.65	212.21	214.41	464,561	+1.13(+0.53%)
May 18, 2015	211.81	214.76	210.73	213.28	402,211	+1.54(+0.73%)
May 15, 2015	212.73	212.73	211.08	211.74	475,058	-0.82(-0.39%)
May 14, 2015	211.96	213.09	209.90	212.56	503,010	+1.41(+0.67%)
May 13, 2015	211.10	212.69	208.90	211.16	752,760	+0.31(+0.15%)
May 12, 2015	212.27	212.79	210.01	210.85	1,162,517	-3.35(-1.56%)
May 11, 2015	218.15	219.38	214.06	214.20	740,205	-3.67(-1.68%)
May 08, 2015	214.74	219.46	213.12	217.87	1,060,649	+4.82(+2.26%)
May 07, 2015	215.69	219.92	212.40	213.04	1,886,792	+3.03(+1.44%)
May 06, 2015	210.45	210.99	208.20	210.02	991,019	+0.90(+0.43%)
May 05, 2015	209.99	211.30	209.12	209.12	1,202,921	-1.59(-0.75%)
May 04, 2015	211.66	211.66	209.63	210.71	1,240,923	+0.20(+0.10%)
May 01, 2015	210.55	211.42	208.36	210.51	1,413,992	+2.40(+1.15%)
Apr 30, 2015	207.55	213.04	203.04	208.11	2,144,062	+9.05(+4.55%)
Apr 29, 2015	198.77	200.83	197.41	199.06	880,102	-1.28(-0.64%)
Apr 28, 2015	198.54	201.52	198.19	200.34	899,082	+1.24(+0.62%)
Apr 27, 2015	199.21	200.37	197.85	199.10	984,760	-0.99(-0.49%)
Apr 24, 2015	200.56	201.41	199.46	200.09	620,655	-0.70(-0.35%)
Apr 23, 2015	198.41	201.90	197.18	200.78	722,763	+1.75(+0.88%)
Apr 22, 2015	199.12	199.63	197.50	199.04	732,985	+0.81(+0.41%)
Apr 21, 2015	195.63	199.20	194.85	198.23	958,876	+3.18(+1.63%)
Apr 20, 2015	193.53	195.65	192.68	195.05	625,706	+3.03(+1.58%)
Apr 17, 2015	193.74	195.83	189.62	192.01	1,057,672	-4.41(-2.24%)
Apr 16, 2015	195.24	197.56	195.24	196.42	700,297	+0.30(+0.15%)
Apr 15, 2015	197.05	197.55	195.99	196.12	627,081	-0.24(-0.12%)
Apr 14, 2015	194.57	196.80	193.24	196.37	619,403	+1.40(+0.72%)
Apr 13, 2015	194.96	197.04	194.72	194.97	768,965	+0.10(+0.05%)
Apr 10, 2015	195.20	196.16	192.29	194.87	645,272	-0.33(-0.17%)
Apr 09, 2015	194.31	195.40	194.06	195.20	541,226	+0.79(+0.41%)
Apr 08, 2015	191.18	194.88	190.05	194.41	784,201	+3.90(+2.05%)
Apr 07, 2015	191.58	192.88	190.42	190.51	371,136	-0.70(-0.37%)
Apr 06, 2015	189.73	192.34	188.58	191.21	377,535	-0.37(-0.19%)
Apr 02, 2015	189.70	191.58	191.58	191.58	578,252	+1.63(+0.86%)
Apr 01, 2015	189.71	190.23	187.52	189.94	751,767	+0.60(+0.32%)
Mar 31, 2015	189.25	192.34	188.21	189.34	1,123,102	-1.11(-0.58%)
Mar 30, 2015	187.69	190.70	186.46	190.45	795,769	+3.66(+1.96%)
Mar 27, 2015	184.23	187.51	184.23	186.80	637,132	+1.52(+0.82%)
Mar 26, 2015	184.02	186.14	182.97	185.28	683,318	-0.81(-0.44%)
Mar 25, 2015	188.12	188.12	185.14	186.09	772,789	-2.02(-1.07%)
Mar 24, 2015	193.09	194.01	188.04	188.11	794,947	-5.94(-3.06%)
Mar 23, 2015	194.55	195.15	191.74	194.06	973,826	-0.24(-0.13%)
Mar 20, 2015	193.48	199.19	192.81	194.30	16,296,033	+2.48(+1.29%)
Mar 19, 2015	190.78	192.69	190.40	191.82	860,758	-0.50(-0.26%)
Mar 18, 2015	189.73	192.53	187.56	192.32	875,305	+1.83(+0.96%)
Mar 17, 2015	190.86	192.60	189.72	190.49	529,467	-1.53(-0.80%)
Mar 16, 2015	189.08	193.37	189.07	192.01	1,177,355	+4.59(+2.45%)
Mar 13, 2015	187.50	189.01	185.32	187.42	881,924	-0.81(-0.43%)
Mar 12, 2015	185.24	189.38	184.04	188.23	787,318	+3.64(+1.97%)
Mar 11, 2015	185.59	186.05	183.71	184.60	675,590	-0.51(-0.28%)
Mar 10, 2015	186.56	187.03	183.73	185.11	616,588	-2.93(-1.56%)
Mar 09, 2015	190.73	191.24	187.15	188.04	866,074	-3.47(-1.81%)
Mar 06, 2015	189.23	194.10	187.12	191.51	1,624,251	+0.99(+0.52%)
Mar 05, 2015	181.98	191.31	181.63	190.52	1,616,079	+8.51(+4.68%)
Mar 04, 2015	178.68	183.18	179.80	182.00	990,338	+2.20(+1.23%)
Mar 03, 2015	182.14	182.70	178.40	179.80	761,669	-2.05(-1.13%)
Mar 02, 2015	182.90	184.27	179.89	181.85	889,941	-0.44(-0.24%)
Feb 27, 2015	185.31	185.31	181.86	182.29	589,603	-1.81(-0.98%)
Feb 26, 2015	185.71	186.13	183.40	184.09	405,251	-1.62(-0.87%)
Feb 25, 2015	188.96	189.91	185.22	185.71	617,663	-3.07(-1.63%)
Feb 24, 2015	188.80	189.77	187.35	188.79	849,408	-0.64(-0.34%)
Feb 23, 2015	190.47	191.49	187.58	189.43	1,032,309	-1.97(-1.03%)
Feb 20, 2015	183.66	194.19	179.57	191.40	2,013,847	+4.85(+2.60%)
Feb 19, 2015	185.31	187.60	182.58	186.54	785,012	+0.41(+0.22%)
Feb 18, 2015	181.14	186.60	180.90	186.14	889,553	+3.03(+1.66%)
Feb 17, 2015	184.09	185.14	182.27	183.10	613,259	-2.05(-1.11%)
Feb 13, 2015	186.15	185.15	185.15	185.15	476,916	-0.03(-0.02%)
Feb 12, 2015	181.89	186.17	181.09	185.18	663,574	+5.42(+3.01%)
Feb 11, 2015	179.99	180.92	178.59	179.76	591,857	+1.02(+0.57%)
Feb 10, 2015	178.34	180.69	176.66	178.74	523,238	+2.05(+1.16%)
Feb 09, 2015	177.30	178.30	174.41	176.69	866,048	-1.73(-0.97%)
Feb 06, 2015	184.54	184.54	177.53	178.43	541,851	-5.18(-2.82%)
Feb 05, 2015	181.75	183.96	178.99	183.61	598,236	+2.99(+1.66%)
Feb 04, 2015	180.05	182.35	180.02	180.62	518,154	-1.20(-0.66%)
Feb 03, 2015	178.63	181.92	177.67	181.81	684,026	+4.55(+2.57%)
Feb 02, 2015	177.31	178.88	173.92	177.26	837,490	+0.93(+0.53%)
Jan 30, 2015	178.15	179.68	176.07	176.34	479,111	-4.11(-2.28%)
Jan 29, 2015	176.31	180.96	176.13	180.45	531,391	+3.92(+2.22%)
Jan 28, 2015	181.17	181.45	174.89	176.53	989,681	-3.90(-2.16%)
Jan 27, 2015	183.82	186.54	180.18	180.44	598,415	-6.11(-3.27%)

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.