Costco Wholesale (NQ: COST )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	164.17	164.44	160.79	161.42	3,062,531	-2.16(-1.32%)
Nov 27, 2015	163.11	164.41	162.49	163.58	866,279	+1.19(+0.73%)
Nov 25, 2015	162.04	162.39	162.39	162.39	1,828,000	+0.20(+0.12%)
Nov 24, 2015	162.26	163.92	161.00	162.19	2,798,604	-1.26(-0.77%)
Nov 23, 2015	163.53	163.90	162.73	163.45	1,174,211	+0.35(+0.21%)
Nov 20, 2015	164.16	164.47	162.75	163.10	2,051,047	+0.27(+0.17%)
Nov 19, 2015	161.69	163.20	161.44	162.83	2,959,265	+1.58(+0.98%)
Nov 18, 2015	158.89	161.40	157.82	161.25	2,151,989	+2.36(+1.49%)
Nov 17, 2015	157.35	159.92	157.02	158.89	2,499,561	+2.44(+1.56%)
Nov 16, 2015	153.81	156.47	153.24	156.45	1,778,398	+2.78(+1.81%)
Nov 13, 2015	155.07	155.25	153.23	153.67	2,459,917	-2.33(-1.49%)
Nov 12, 2015	156.12	156.98	155.40	156.00	1,656,785	-0.39(-0.25%)
Nov 11, 2015	155.98	157.43	155.18	156.39	1,865,640	-0.02(-0.01%)
Nov 10, 2015	155.13	156.46	154.60	156.41	1,701,804	+1.25(+0.81%)
Nov 09, 2015	156.81	157.10	153.89	155.16	2,290,892	-2.39(-1.52%)
Nov 06, 2015	156.49	157.96	155.67	157.55	1,749,784	+1.28(+0.82%)
Nov 05, 2015	154.15	156.81	154.03	156.27	2,550,323	-0.88(-0.56%)
Nov 04, 2015	159.00	159.02	156.90	157.15	1,652,407	-1.65(-1.04%)
Nov 03, 2015	158.40	159.22	157.38	158.80	1,531,102	-0.35(-0.22%)
Nov 02, 2015	158.99	159.31	157.65	159.15	1,260,548	+1.03(+0.65%)
Oct 30, 2015	158.00	159.40	157.30	158.12	2,050,031	-0.16(-0.10%)
Oct 29, 2015	157.06	158.38	156.53	158.28	1,546,971	+0.52(+0.33%)
Oct 28, 2015	157.50	157.93	155.51	157.76	1,778,555	+0.00(+0.00%)
Oct 27, 2015	157.27	158.30	155.56	157.76	1,675,064	+1.03(+0.66%)
Oct 26, 2015	152.06	157.41	151.26	156.73	2,499,998	+0.99(+0.64%)
Oct 23, 2015	158.70	158.80	154.91	155.74	2,273,369	-2.41(-1.52%)
Oct 22, 2015	155.43	158.34	155.08	158.15	2,192,364	+2.94(+1.89%)
Oct 21, 2015	154.80	155.94	154.31	155.21	1,812,354	+0.65(+0.42%)
Oct 20, 2015	153.72	154.88	153.16	154.56	1,875,733	+1.34(+0.87%)
Oct 19, 2015	152.05	153.39	151.92	153.22	1,543,687	+1.16(+0.76%)
Oct 16, 2015	152.32	152.97	151.28	152.06	1,647,541	+0.29(+0.19%)
Oct 15, 2015	150.83	151.90	150.22	151.77	1,696,935	+1.93(+1.29%)
Oct 14, 2015	152.31	152.77	149.10	149.84	3,044,748	-2.44(-1.60%)
Oct 13, 2015	153.23	154.07	152.22	152.28	1,493,652	-1.35(-0.88%)
Oct 12, 2015	153.97	154.48	153.09	153.63	1,200,133	-0.34(-0.22%)
Oct 09, 2015	150.76	154.26	150.44	153.97	3,715,461	+2.31(+1.52%)
Oct 08, 2015	147.61	151.70	147.61	151.66	2,370,750	+3.70(+2.50%)
Oct 07, 2015	148.72	149.32	147.43	147.96	2,340,843	-0.45(-0.30%)
Oct 06, 2015	148.15	148.70	147.36	148.41	2,127,576	+0.34(+0.23%)
Oct 05, 2015	146.24	148.21	146.01	148.07	2,272,930	+2.21(+1.52%)
Oct 02, 2015	143.25	145.91	142.19	145.86	2,591,476	+1.30(+0.90%)
Oct 01, 2015	144.85	144.85	142.50	144.56	2,657,236	-0.01(-0.01%)
Sep 30, 2015	143.54	144.95	143.00	144.57	2,549,213	+0.85(+0.59%)
Sep 29, 2015	143.04	144.13	142.25	143.72	2,510,665	+0.17(+0.12%)
Sep 28, 2015	145.39	145.80	143.29	143.55	2,553,214	-2.00(-1.37%)
Sep 25, 2015	145.95	146.90	145.01	145.55	1,845,691	+0.68(+0.47%)
Sep 24, 2015	144.37	145.42	143.65	144.87	1,974,868	-0.56(-0.39%)
Sep 23, 2015	143.46	145.63	142.65	145.43	2,310,004	+2.78(+1.95%)
Sep 22, 2015	141.82	142.95	140.81	142.65	1,787,227	-0.56(-0.39%)
Sep 21, 2015	142.36	143.78	142.09	143.21	1,004,810	+1.40(+0.99%)
Sep 18, 2015	142.14	144.34	141.70	141.81	2,833,921	-1.54(-1.07%)
Sep 17, 2015	143.90	145.04	143.16	143.35	1,535,184	-0.26(-0.18%)
Sep 16, 2015	142.21	143.86	141.75	143.61	1,374,498	+1.18(+0.83%)
Sep 15, 2015	141.32	142.96	140.24	142.43	1,349,715	+1.28(+0.91%)
Sep 14, 2015	141.18	141.40	140.24	141.15	1,123,759	+0.10(+0.07%)
Sep 11, 2015	139.85	141.20	139.30	141.05	1,452,938	+1.04(+0.74%)
Sep 10, 2015	139.04	140.96	138.99	140.01	1,350,689	+0.33(+0.24%)
Sep 09, 2015	142.35	142.35	139.39	139.68	1,390,773	-1.75(-1.24%)
Sep 08, 2015	140.54	141.48	139.12	141.43	1,637,827	+2.95(+2.13%)
Sep 04, 2015	138.80	138.48	138.48	138.48	2,124,500	-2.00(-1.42%)
Sep 03, 2015	140.94	141.70	140.10	140.48	1,615,523	+0.06(+0.04%)
Sep 02, 2015	139.83	140.87	138.42	140.42	1,810,839	+2.12(+1.53%)
Sep 01, 2015	137.58	139.90	137.50	138.30	2,968,167	-1.75(-1.25%)
Aug 31, 2015	139.25	140.23	138.56	140.05	3,005,697	+0.10(+0.07%)
Aug 28, 2015	139.75	140.30	138.64	139.95	1,850,887	-0.26(-0.19%)
Aug 27, 2015	140.47	140.75	137.59	140.21	2,603,075	+2.05(+1.48%)
Aug 26, 2015	136.11	138.28	133.35	138.16	3,094,373	+5.45(+4.11%)
Aug 25, 2015	136.78	138.38	132.65	132.71	4,645,085	-0.26(-0.20%)
Aug 24, 2015	131.97	137.16	117.03	132.97	5,205,758	-6.02(-4.33%)
Aug 21, 2015	142.22	143.33	138.99	138.99	3,611,352	-4.72(-3.28%)
Aug 20, 2015	144.29	144.88	143.29	143.71	1,784,645	-1.46(-1.01%)
Aug 19, 2015	145.39	145.94	143.64	145.17	1,437,093	-0.46(-0.32%)
Aug 18, 2015	146.16	146.48	145.12	145.63	1,099,071	-0.46(-0.31%)
Aug 17, 2015	145.15	146.24	144.98	146.09	912,619	+0.00(+0.00%)
Aug 14, 2015	144.88	146.42	144.88	146.09	1,210,404	+0.82(+0.56%)
Aug 13, 2015	146.36	146.98	145.18	145.27	1,114,183	-1.22(-0.83%)
Aug 12, 2015	144.95	146.72	143.35	146.49	1,963,803	+0.60(+0.41%)
Aug 11, 2015	145.28	146.29	145.01	145.89	1,260,686	-0.36(-0.25%)
Aug 10, 2015	146.30	146.79	145.68	146.25	1,072,609	+0.99(+0.68%)
Aug 07, 2015	146.02	146.42	144.35	145.26	1,229,423	-1.18(-0.81%)
Aug 06, 2015	147.15	147.59	145.98	146.44	1,947,957	-0.45(-0.31%)
Aug 05, 2015	145.83	147.04	145.65	146.89	1,687,866	+2.05(+1.42%)
Aug 04, 2015	145.11	145.82	144.19	144.84	1,315,321	-0.68(-0.47%)
Aug 03, 2015	145.78	146.11	144.65	145.52	1,328,134	+0.22(+0.15%)
Jul 31, 2015	146.19	146.19	145.01	145.30	1,386,789	+0.00(+0.00%)
Jul 30, 2015	145.15	145.86	144.02	145.30	1,392,698	-0.08(-0.06%)
Jul 29, 2015	144.80	146.76	144.75	145.38	1,840,542	+0.83(+0.57%)
Jul 28, 2015	144.53	144.70	142.91	144.55	1,376,487	+0.30(+0.21%)
Jul 27, 2015	144.78	144.89	143.53	144.25	1,431,288	-0.74(-0.51%)
Jul 24, 2015	145.71	145.93	144.89	144.99	1,272,667	-0.61(-0.42%)
Jul 23, 2015	146.85	147.00	145.38	145.60	1,356,889	-0.78(-0.53%)
Jul 22, 2015	145.22	146.48	145.02	146.38	1,612,043	+1.44(+0.99%)
Jul 21, 2015	145.19	145.40	144.43	144.94	1,587,756	-0.10(-0.07%)
Jul 20, 2015	144.58	145.23	144.02	145.04	1,243,630	+0.36(+0.25%)
Jul 17, 2015	144.12	144.89	143.16	144.68	1,842,128	+0.35(+0.24%)
Jul 16, 2015	144.15	144.49	143.44	144.33	1,148,062	+0.70(+0.49%)
Jul 15, 2015	143.93	144.18	142.92	143.63	1,306,619	-0.30(-0.21%)
Jul 14, 2015	143.65	144.29	143.15	143.93	1,512,809	-0.13(-0.09%)
Jul 13, 2015	143.86	145.07	143.71	144.06	1,847,844	+1.34(+0.94%)
Jul 10, 2015	141.71	143.43	141.17	142.72	2,847,058	+3.27(+2.34%)
Jul 09, 2015	141.35	141.50	137.71	139.45	3,318,747	-0.45(-0.32%)
Jul 08, 2015	139.98	140.53	139.27	139.90	2,917,297	-0.60(-0.43%)
Jul 07, 2015	136.30	140.87	136.03	140.50	3,789,887	+4.62(+3.40%)
Jul 06, 2015	135.15	136.84	135.06	135.88	2,450,379	-0.51(-0.37%)
Jul 02, 2015	137.00	136.39	136.39	136.39	1,148,400	-0.10(-0.07%)
Jul 01, 2015	135.79	136.57	135.54	136.49	1,707,275	+1.43(+1.06%)
Jun 30, 2015	136.38	136.71	134.73	135.06	2,454,294	-0.63(-0.46%)
Jun 29, 2015	137.01	137.82	135.66	135.69	1,963,110	-2.37(-1.72%)
Jun 26, 2015	137.94	138.64	137.53	138.06	2,248,898	+0.61(+0.44%)
Jun 25, 2015	138.45	139.91	137.43	137.45	1,660,874	-0.89(-0.64%)
Jun 24, 2015	139.34	139.86	138.28	138.34	1,965,857	-1.31(-0.94%)
Jun 23, 2015	140.44	140.90	139.53	139.65	1,490,350	-0.54(-0.39%)
Jun 22, 2015	140.84	141.17	140.08	140.19	1,415,497	-0.11(-0.08%)
Jun 19, 2015	140.59	141.48	140.18	140.30	2,758,196	-0.20(-0.14%)
Jun 18, 2015	139.49	141.10	139.22	140.50	2,074,140	+1.62(+1.17%)
Jun 17, 2015	137.94	139.32	137.88	138.88	1,508,026	+0.90(+0.65%)
Jun 16, 2015	137.20	138.24	137.15	137.98	1,554,245	+0.75(+0.55%)
Jun 15, 2015	137.94	138.32	137.17	137.23	1,940,585	-1.55(-1.12%)
Jun 12, 2015	139.06	139.30	138.51	138.78	1,290,728	-0.54(-0.39%)
Jun 11, 2015	139.64	140.47	139.19	139.32	1,342,315	-0.11(-0.08%)
Jun 10, 2015	138.32	139.94	138.26	139.43	1,725,642	+1.39(+1.01%)
Jun 09, 2015	137.92	138.76	137.81	138.04	2,038,908	-0.01(-0.01%)
Jun 08, 2015	138.91	138.91	138.02	138.05	1,879,705	-0.73(-0.53%)
Jun 05, 2015	140.74	140.81	138.74	138.78	3,203,240	-1.87(-1.33%)
Jun 04, 2015	141.37	142.50	140.49	140.65	2,898,607	-1.48(-1.04%)
Jun 03, 2015	141.67	142.51	141.18	142.13	1,858,446	+0.73(+0.52%)
Jun 02, 2015	141.97	142.67	140.89	141.40	1,963,529	-0.99(-0.70%)
Jun 01, 2015	143.05	143.25	141.91	142.39	2,183,416	-0.20(-0.14%)
May 29, 2015	143.78	143.95	141.77	142.59	3,027,050	-1.67(-1.16%)
May 28, 2015	144.32	145.97	143.16	144.26	3,206,052	-1.16(-0.80%)
May 27, 2015	143.63	145.63	143.11	145.42	2,945,049	+2.17(+1.51%)
May 26, 2015	144.08	144.41	143.08	143.25	2,475,062	-0.43(-0.30%)
May 22, 2015	143.90	143.68	143.68	143.68	1,189,500	-0.26(-0.18%)
May 21, 2015	143.37	144.59	142.85	143.94	1,539,527	+0.45(+0.31%)
May 20, 2015	145.06	145.06	143.26	143.49	1,640,783	-1.25(-0.86%)
May 19, 2015	144.81	145.50	144.31	144.74	1,332,707	-0.32(-0.22%)
May 18, 2015	144.74	145.29	144.05	145.06	1,451,924	+0.23(+0.16%)
May 15, 2015	143.22	144.96	142.74	144.83	2,357,005	+2.23(+1.56%)
May 14, 2015	144.13	144.13	141.53	142.60	3,023,632	-0.64(-0.45%)
May 13, 2015	143.88	145.29	142.72	143.24	2,135,920	-0.83(-0.58%)
May 12, 2015	144.00	145.00	143.42	144.07	1,923,886	-0.20(-0.14%)
May 11, 2015	145.54	146.33	144.20	144.27	1,906,719	-1.61(-1.10%)
May 08, 2015	146.00	147.56	145.80	145.88	1,728,677	+1.32(+0.91%)
May 07, 2015	144.52	145.61	144.01	144.56	2,565,148	-0.21(-0.15%)
May 06, 2015	145.35	145.84	144.01	144.77	1,737,330	+0.27(+0.19%)
May 05, 2015	145.12	145.74	144.29	144.50	1,769,579	-1.25(-0.86%)
May 04, 2015	145.39	146.21	144.61	145.75	1,288,450	+0.36(+0.25%)
May 01, 2015	143.46	145.74	143.22	145.39	1,505,446	+2.34(+1.64%)
Apr 30, 2015	143.85	144.90	142.54	143.05	2,523,165	-1.41(-0.98%)
Apr 29, 2015	145.88	146.25	143.87	144.46	1,718,905	-2.15(-1.47%)
Apr 28, 2015	146.89	147.19	146.05	146.61	1,300,152	-0.35(-0.24%)
Apr 27, 2015	148.30	148.51	146.86	146.96	1,716,996	-1.16(-0.78%)
Apr 24, 2015	147.33	148.40	146.87	148.12	1,421,088	+0.82(+0.56%)
Apr 23, 2015	146.60	147.95	146.27	147.30	1,352,570	+0.32(+0.22%)
Apr 22, 2015	147.93	147.93	146.28	146.98	1,424,247	-0.36(-0.24%)
Apr 21, 2015	146.98	148.08	146.60	147.34	1,616,723	+1.03(+0.70%)
Apr 20, 2015	146.65	147.25	145.75	146.31	2,882,070	+1.74(+1.20%)
Apr 17, 2015	146.58	146.58	143.10	144.57	4,369,326	-2.54(-1.73%)
Apr 16, 2015	148.76	148.90	146.91	147.11	2,679,193	-1.96(-1.31%)
Apr 15, 2015	149.58	150.67	149.05	149.07	1,405,557	-0.45(-0.30%)
Apr 14, 2015	149.00	150.10	147.72	149.52	1,540,864	+0.50(+0.34%)
Apr 13, 2015	149.44	150.34	148.93	149.02	1,120,171	-0.61(-0.41%)
Apr 10, 2015	149.40	150.03	148.62	149.63	1,572,920	+0.82(+0.55%)
Apr 09, 2015	150.57	151.00	148.27	148.81	3,401,251	-3.19(-2.10%)
Apr 08, 2015	152.23	152.67	151.20	152.00	1,482,950	+0.22(+0.14%)
Apr 07, 2015	152.53	152.95	151.72	151.78	1,392,314	-0.72(-0.47%)
Apr 06, 2015	151.37	152.84	150.60	152.50	1,767,562	+0.87(+0.57%)
Apr 02, 2015	150.47	151.63	151.63	151.63	1,095,300	+1.39(+0.93%)
Apr 01, 2015	151.83	151.87	149.70	150.24	1,794,425	-1.25(-0.83%)
Mar 31, 2015	151.84	153.00	151.25	151.49	1,886,112	-0.87(-0.57%)
Mar 30, 2015	150.91	152.59	150.80	152.37	1,463,754	+1.90(+1.26%)
Mar 27, 2015	150.21	151.22	150.02	150.47	1,329,918	+0.41(+0.27%)
Mar 26, 2015	149.32	150.77	149.17	150.06	1,554,789	-1.03(-0.68%)
Mar 25, 2015	153.55	153.96	151.09	151.09	2,266,692	-2.05(-1.34%)
Mar 24, 2015	152.95	154.23	152.89	153.14	1,636,879	+0.21(+0.14%)
Mar 23, 2015	153.15	153.56	152.70	152.93	1,666,264	+0.34(+0.22%)
Mar 20, 2015	152.13	153.15	151.89	152.59	5,859,312	+1.28(+0.85%)
Mar 19, 2015	151.00	151.50	150.32	151.31	1,862,908	+0.38(+0.25%)
Mar 18, 2015	150.00	151.63	148.25	150.93	2,773,388	+0.90(+0.60%)
Mar 17, 2015	149.39	150.20	148.43	150.03	1,972,320	+0.04(+0.03%)
Mar 16, 2015	149.72	151.00	149.28	149.99	2,532,681	+0.71(+0.48%)
Mar 13, 2015	149.09	149.91	148.15	149.28	1,470,086	-0.16(-0.11%)
Mar 12, 2015	148.38	149.64	147.40	149.44	1,563,991	+2.04(+1.38%)
Mar 11, 2015	148.33	148.99	147.34	147.40	1,734,275	-0.76(-0.51%)
Mar 10, 2015	149.75	150.15	148.15	148.16	2,128,129	-2.52(-1.67%)
Mar 09, 2015	149.79	150.99	149.55	150.68	1,727,792	+1.13(+0.76%)
Mar 06, 2015	149.29	150.15	148.17	149.54	3,014,895	-1.62(-1.07%)
Mar 05, 2015	150.77	151.75	149.00	151.17	4,469,795	+4.00(+2.72%)
Mar 04, 2015	147.84	147.37	146.06	147.17	2,207,941	-0.20(-0.14%)
Mar 03, 2015	147.94	148.14	146.70	147.37	1,513,406	-0.57(-0.39%)
Mar 02, 2015	147.32	148.49	147.32	147.94	2,108,544	+0.98(+0.67%)
Feb 27, 2015	147.56	147.56	145.83	146.96	3,036,187	+0.31(+0.21%)
Feb 26, 2015	147.07	147.61	146.20	146.65	1,892,429	-0.83(-0.56%)
Feb 25, 2015	147.70	148.60	147.19	147.48	1,603,745	-0.73(-0.49%)
Feb 24, 2015	149.38	149.40	148.00	148.21	1,843,484	-0.18(-0.12%)
Feb 23, 2015	148.00	148.46	147.03	148.39	1,586,994	+0.85(+0.58%)
Feb 20, 2015	146.67	147.79	145.90	147.54	1,596,460	+0.87(+0.59%)
Feb 19, 2015	146.90	147.51	146.46	146.66	1,273,712	-0.57(-0.38%)
Feb 18, 2015	147.16	147.48	146.53	147.23	1,540,960	-0.30(-0.20%)
Feb 17, 2015	147.00	147.61	145.66	147.53	1,541,495	+0.43(+0.29%)
Feb 13, 2015	148.23	147.10	147.10	147.10	1,926,800	-0.66(-0.45%)
Feb 12, 2015	148.01	148.39	146.86	147.76	1,712,183	+0.30(+0.20%)
Feb 11, 2015	148.39	148.48	146.55	147.46	2,294,846	-0.76(-0.51%)
Feb 10, 2015	147.99	148.48	147.00	148.22	1,703,181	+0.68(+0.46%)
Feb 09, 2015	148.70	149.16	146.82	147.54	2,739,178	-1.16(-0.78%)
Feb 06, 2015	149.21	149.95	148.16	148.70	2,927,362	-0.39(-0.26%)
Feb 05, 2015	149.50	151.10	147.52	149.09	6,984,962	-6.83(-4.38%)
Feb 04, 2015	152.08	156.85	152.07	155.92	11,004,626	+2.17(+1.41%)
Feb 03, 2015	146.36	153.89	144.77	153.75	10,301,855	+7.75(+5.31%)
Feb 02, 2015	144.00	146.23	140.13	146.00	4,797,217	+3.01(+2.11%)
Jan 30, 2015	143.09	143.80	142.89	142.99	5,169,025	+2.35(+1.67%)
Jan 29, 2015	140.16	140.69	138.91	140.64	1,872,847	+1.02(+0.73%)
Jan 28, 2015	141.60	142.45	139.56	139.62	2,016,917	-1.37(-0.97%)
Jan 27, 2015	142.75	142.80	140.87	140.99	1,786,517	-1.91(-1.34%)
Jan 26, 2015	141.66	143.05	141.57	142.90	1,483,208	+0.85(+0.60%)
Jan 23, 2015	141.59	142.31	140.87	142.05	1,700,402	+0.78(+0.55%)
Jan 22, 2015	139.50	141.28	138.39	141.27	1,897,527	+2.13(+1.53%)
Jan 21, 2015	138.85	139.70	138.38	139.14	1,682,787	-0.24(-0.17%)
Jan 20, 2015	140.72	141.27	138.36	139.38	1,836,593	-0.34(-0.24%)
Jan 16, 2015	139.04	139.96	138.22	139.72	1,784,806	+0.41(+0.29%)
Jan 15, 2015	139.95	140.17	138.62	139.31	1,819,875	+0.00(+0.00%)
Jan 14, 2015	140.01	140.21	138.24	139.31	2,208,152	-1.78(-1.26%)
Jan 13, 2015	142.20	144.41	140.39	141.09	2,200,910	-1.43(-1.00%)
Jan 12, 2015	143.58	144.16	142.12	142.52	1,344,603	-0.80(-0.56%)
Jan 09, 2015	144.48	145.05	143.22	143.32	1,727,049	-2.24(-1.54%)
Jan 08, 2015	145.56	146.10	144.94	145.56	2,937,071	+1.24(+0.86%)
Jan 07, 2015	142.60	144.43	142.36	144.32	2,171,297	+2.47(+1.74%)
Jan 06, 2015	140.61	142.94	139.85	141.85	3,187,850	+1.85(+1.32%)
Jan 05, 2015	141.69	142.16	139.80	140.00	1,751,448	-1.61(-1.14%)
Jan 02, 2015	141.87	143.15	140.81	141.61	1,471,736	-0.14(-0.10%)
Dec 31, 2014	143.49	141.75	141.75	141.75	1,477,900	-1.74(-1.21%)
Dec 30, 2014	143.00	144.09	143.00	143.49	1,158,803	+0.15(+0.10%)
Dec 29, 2014	143.35	143.85	142.74	143.34	1,364,295	-0.10(-0.07%)
Dec 26, 2014	143.61	143.87	143.08	143.44	1,233,068	-0.21(-0.15%)
Dec 24, 2014	144.56	143.65	143.65	143.65	738,700	-0.50(-0.35%)
Dec 23, 2014	144.53	144.97	143.67	144.15	1,464,255	+0.94(+0.66%)
Dec 22, 2014	142.34	143.27	141.85	143.21	1,776,773	+1.44(+1.02%)
Dec 19, 2014	141.50	142.50	141.33	141.77	4,029,974	+0.21(+0.15%)
Dec 18, 2014	140.18	141.56	139.29	141.56	2,900,324	+2.23(+1.60%)
Dec 17, 2014	137.31	139.62	136.78	139.33	2,428,540	+2.02(+1.47%)
Dec 16, 2014	138.53	139.30	136.55	137.31	2,469,397	-0.88(-0.64%)
Dec 15, 2014	138.65	139.50	137.06	138.19	2,456,668	+0.31(+0.22%)
Dec 12, 2014	139.99	141.36	137.83	137.88	3,672,019	-3.53(-2.50%)
Dec 11, 2014	141.09	142.68	140.67	141.41	2,401,295	+1.16(+0.83%)
Dec 10, 2014	144.94	146.82	139.40	140.25	4,918,372	-2.79(-1.95%)
Dec 09, 2014	142.13	143.13	140.88	143.04	2,091,469	+0.71(+0.50%)
Dec 08, 2014	143.05	143.05	141.95	142.33	1,946,080	-0.92(-0.64%)
Dec 05, 2014	143.18	143.31	141.96	143.25	1,198,018	+0.23(+0.16%)
Dec 04, 2014	143.49	143.49	142.02	143.02	1,323,553	+0.33(+0.23%)
Dec 03, 2014	142.98	143.30	141.98	142.69	1,795,877	-0.37(-0.26%)
Dec 02, 2014	142.43	143.35	141.76	143.06	1,764,906	+1.08(+0.76%)

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.