Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		134.48	134.48	134.48	0	-0.58(-0.43%)
Dec 29, 2016	134.93	137.13	133.62	135.06	320,975	+0.20(+0.15%)
Dec 28, 2016	137.11	138.84	134.24	134.86	467,495	-1.80(-1.32%)
Dec 27, 2016	140.12	140.99	135.44	136.66	450,762	-3.20(-2.29%)
Dec 23, 2016		139.86	139.86	139.86	0	+7.27(+5.48%)
Dec 22, 2016	136.54	137.50	131.62	132.59	433,163	-4.22(-3.08%)
Dec 21, 2016	136.66	139.66	135.22	136.81	627,397	+0.34(+0.25%)
Dec 20, 2016	129.00	136.80	128.55	136.47	1,031,068	+9.23(+7.25%)
Dec 19, 2016	131.12	131.83	125.60	127.24	1,377,371	-4.19(-3.19%)
Dec 16, 2016	127.50	133.50	127.06	131.43	2,098,065	+3.93(+3.08%)
Dec 15, 2016	129.65	129.75	126.61	127.50	574,221	-1.89(-1.46%)
Dec 14, 2016	127.50	130.10	125.50	129.39	635,723	+1.64(+1.28%)
Dec 13, 2016	132.47	133.48	127.63	127.75	578,299	-4.07(-3.09%)
Dec 12, 2016	129.27	132.93	127.00	131.82	601,011	+1.85(+1.42%)
Dec 09, 2016	132.64	134.86	128.68	129.97	666,399	-1.57(-1.19%)
Dec 08, 2016	134.12	135.38	129.03	131.54	949,663	-3.31(-2.45%)
Dec 07, 2016	138.00	138.00	130.76	134.85	831,482	-5.02(-3.59%)
Dec 06, 2016	139.41	143.00	136.94	139.87	657,523	+0.31(+0.22%)
Dec 05, 2016	135.00	139.92	133.10	139.56	1,354,449	+6.20(+4.65%)
Dec 02, 2016	130.77	134.17	128.33	133.36	657,374	+2.60(+1.99%)
Dec 01, 2016	136.68	138.55	127.91	130.76	765,767	-4.93(-3.63%)
Nov 30, 2016	137.82	139.19	135.40	135.69	626,927	-2.03(-1.47%)
Nov 29, 2016	137.10	141.21	135.67	137.72	596,867	+0.61(+0.44%)
Nov 28, 2016	140.38	141.23	136.79	137.11	833,954	-3.08(-2.20%)
Nov 25, 2016	138.39	140.55	135.28	140.19	339,141	+2.46(+1.79%)
Nov 23, 2016		137.73	137.73	137.73	0	+6.46(+4.92%)
Nov 22, 2016	134.39	136.00	129.58	131.27	769,877	-3.19(-2.37%)
Nov 21, 2016	132.73	134.71	132.02	134.46	685,987	+1.96(+1.48%)
Nov 18, 2016	135.27	135.50	129.12	132.50	915,314	-2.15(-1.60%)
Nov 17, 2016	126.80	135.01	126.35	134.65	1,316,158	+8.00(+6.32%)
Nov 16, 2016	131.34	131.37	125.56	126.65	1,821,666	-4.39(-3.35%)
Nov 15, 2016	133.22	134.75	128.00	131.04	4,502,106	-17.46(-11.76%)
Nov 14, 2016	143.20	148.74	140.56	148.50	1,305,812	+4.25(+2.95%)
Nov 11, 2016	138.03	144.62	135.90	144.25	1,209,127	+5.85(+4.23%)
Nov 10, 2016	137.15	142.35	134.61	138.40	1,249,490	+2.77(+2.04%)
Nov 09, 2016	131.56	138.50	130.84	135.63	1,718,944	+11.67(+9.41%)
Nov 08, 2016	121.51	129.44	120.28	123.96	1,261,720	+0.41(+0.33%)
Nov 07, 2016	122.41	124.00	120.25	123.55	988,196	+3.39(+2.82%)
Nov 04, 2016	114.50	122.41	111.00	120.16	2,139,896	-0.12(-0.10%)
Nov 03, 2016	123.58	123.58	120.02	120.28	1,178,653	-3.07(-2.49%)
Nov 02, 2016	121.29	124.32	119.00	123.35	1,075,028	+2.21(+1.82%)
Nov 01, 2016	121.44	123.45	117.44	121.14	870,759	+0.26(+0.22%)
Oct 31, 2016	121.08	122.71	119.72	120.88	631,246	-0.44(-0.36%)
Oct 28, 2016	116.99	123.41	115.14	121.32	829,896	+3.17(+2.68%)
Oct 27, 2016	120.62	121.00	117.29	118.15	611,445	-0.91(-0.76%)
Oct 26, 2016	118.67	121.59	117.00	119.06	1,543,165	-3.09(-2.53%)
Oct 25, 2016	117.60	122.98	116.58	122.15	1,123,694	+4.35(+3.69%)
Oct 24, 2016	116.58	119.93	114.72	117.80	1,210,345	+1.80(+1.55%)
Oct 21, 2016	114.53	116.48	113.80	116.00	670,531	+0.88(+0.76%)
Oct 20, 2016	111.75	115.25	111.17	115.12	736,429	+2.90(+2.58%)
Oct 19, 2016	112.86	112.97	111.09	112.22	385,578	-0.95(-0.84%)
Oct 18, 2016	111.93	113.81	110.52	113.17	716,461	+2.20(+1.98%)
Oct 17, 2016	114.78	115.44	110.23	110.97	1,103,559	-4.08(-3.55%)
Oct 14, 2016	116.45	117.50	114.25	115.05	728,969	-1.10(-0.95%)
Oct 13, 2016	113.33	117.33	112.02	116.15	1,078,342	+1.38(+1.20%)
Oct 12, 2016	115.27	117.10	114.01	114.77	1,159,702	-0.56(-0.49%)
Oct 11, 2016	117.61	118.35	114.69	115.33	1,696,762	-2.58(-2.19%)
Oct 10, 2016	114.84	122.89	114.15	117.91	5,865,872	+18.65(+18.79%)
Oct 07, 2016	100.21	101.60	96.52	99.26	1,364,709	-0.63(-0.63%)
Oct 06, 2016	100.89	101.55	99.00	99.89	1,064,031	-2.45(-2.39%)
Oct 05, 2016	98.99	103.23	98.86	102.34	1,125,008	+3.47(+3.51%)
Oct 04, 2016	100.67	100.67	96.53	98.87	1,138,738	-1.67(-1.66%)

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.