Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	560.50	567.09	547.48	550.21	43,354	-7.29(-1.31%)
Nov 29, 2016	547.38	565.42	547.38	557.50	81,299	+9.95(+1.82%)
Nov 28, 2016	544.84	557.21	544.02	547.55	61,028	+1.75(+0.32%)
Nov 25, 2016	545.04	548.58	544.42	545.80	10,160	-1.13(-0.21%)
Nov 23, 2016		546.93	546.93	546.93	0	-0.71(-0.13%)
Nov 22, 2016	543.55	552.64	543.55	547.64	31,208	+0.95(+0.17%)
Nov 21, 2016	545.21	551.51	542.09	546.69	23,642	+2.36(+0.43%)
Nov 18, 2016	547.51	551.11	541.17	544.33	34,799	-5.17(-0.94%)
Nov 17, 2016	545.53	561.84	543.78	549.50	36,984	+1.93(+0.35%)
Nov 16, 2016	532.83	547.57	528.10	547.57	202,248	+14.75(+2.77%)
Nov 15, 2016	533.94	536.03	531.45	532.83	83,843	-2.44(-0.46%)
Nov 14, 2016	533.78	535.91	525.78	535.26	106,134	-0.12(-0.02%)
Nov 11, 2016	534.13	538.59	530.16	535.38	79,525	-2.07(-0.38%)
Nov 10, 2016	539.60	540.11	528.31	537.45	41,493	-1.95(-0.36%)
Nov 09, 2016	539.29	544.71	535.77	539.40	28,836	-5.50(-1.01%)
Nov 08, 2016	538.05	556.26	535.27	544.89	34,328	+7.01(+1.30%)
Nov 07, 2016	536.55	542.82	534.02	537.88	35,181	+3.95(+0.74%)
Nov 04, 2016	533.01	538.83	524.26	533.94	64,290	-0.91(-0.17%)
Nov 03, 2016	537.50	547.81	525.90	534.85	61,764	+0.28(+0.05%)
Nov 02, 2016	536.66	537.02	530.45	534.57	33,092	-2.62(-0.49%)
Nov 01, 2016	537.87	537.87	530.91	537.19	23,874	+1.69(+0.32%)
Oct 31, 2016	538.03	545.90	535.44	535.50	19,683	-0.67(-0.12%)
Oct 28, 2016	534.79	536.86	528.77	536.17	23,069	+3.22(+0.60%)
Oct 27, 2016	535.74	535.74	523.16	532.94	40,935	-3.61(-0.67%)
Oct 26, 2016	543.73	548.37	532.23	536.56	25,753	-10.19(-1.86%)
Oct 25, 2016	546.43	551.20	542.63	546.74	40,082	+0.74(+0.14%)
Oct 24, 2016	547.39	552.51	544.38	546.00	16,921	+0.98(+0.18%)
Oct 21, 2016	536.97	546.96	536.97	545.02	41,372	+7.29(+1.36%)
Oct 20, 2016	541.18	542.40	535.96	537.74	13,032	-3.60(-0.67%)
Oct 19, 2016	537.94	543.15	532.02	541.34	24,376	+3.14(+0.58%)
Oct 18, 2016	538.07	541.50	535.40	538.20	25,191	+2.96(+0.55%)
Oct 17, 2016	529.24	535.55	519.80	535.24	62,573	+6.21(+1.17%)
Oct 14, 2016	540.70	543.17	527.70	529.03	54,956	-10.23(-1.90%)
Oct 13, 2016	537.06	540.62	533.45	539.26	32,015	-1.28(-0.24%)
Oct 12, 2016	544.92	544.92	534.06	540.54	35,420	-2.44(-0.45%)
Oct 11, 2016	555.80	555.80	541.91	542.98	72,650	-13.17(-2.37%)
Oct 10, 2016	555.04	558.03	550.77	556.15	47,044	+2.19(+0.40%)
Oct 07, 2016	549.84	556.07	546.72	553.96	50,353	+3.15(+0.57%)
Oct 06, 2016	534.35	552.45	531.46	550.81	71,544	+14.36(+2.68%)
Oct 05, 2016	538.93	541.82	534.87	536.45	41,030	+0.95(+0.18%)
Oct 04, 2016	539.53	540.30	532.02	535.50	23,098	-1.87(-0.35%)
Oct 03, 2016	543.42	544.56	532.06	537.36	34,687	-4.87(-0.90%)
Sep 30, 2016	541.97	547.59	534.94	542.24	35,960	+1.73(+0.32%)
Sep 29, 2016	537.50	543.16	534.31	540.51	38,210	+0.63(+0.12%)
Sep 28, 2016	538.27	542.28	537.79	539.88	30,715	+2.40(+0.45%)
Sep 27, 2016	536.85	538.52	534.19	537.48	13,963	-0.34(-0.06%)
Sep 26, 2016	535.91	539.17	533.25	537.82	25,191	+0.47(+0.09%)
Sep 23, 2016	532.57	538.77	529.68	537.35	28,357	+1.58(+0.29%)
Sep 22, 2016	535.65	544.57	532.34	535.77	40,619	-1.22(-0.23%)
Sep 21, 2016	530.60	537.39	529.24	536.98	22,841	+7.68(+1.45%)
Sep 20, 2016	524.46	536.66	523.98	529.30	62,239	+6.20(+1.19%)
Sep 19, 2016	515.85	523.68	512.15	523.10	74,823	+8.16(+1.58%)
Sep 16, 2016	511.41	517.26	509.01	514.94	74,800	+2.25(+0.44%)
Sep 15, 2016	501.96	514.36	501.52	512.69	38,603	+9.59(+1.91%)
Sep 14, 2016	502.76	508.88	499.53	503.10	56,191	+0.31(+0.06%)
Sep 13, 2016	504.06	507.17	499.55	502.80	38,802	-3.06(-0.61%)
Sep 12, 2016	502.72	510.52	502.23	505.86	57,921	+2.62(+0.52%)
Sep 09, 2016	509.17	509.74	500.56	503.24	30,031	-6.50(-1.27%)
Sep 08, 2016	517.23	519.96	509.29	509.74	50,450	-9.77(-1.88%)
Sep 07, 2016	519.96	520.87	510.35	519.51	56,241	+0.53(+0.10%)
Sep 06, 2016	518.85	520.86	511.58	518.98	59,634	+0.22(+0.04%)
Sep 02, 2016	511.65	518.76	518.76	518.76	22,940	+10.09(+1.98%)

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.