Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	153.20	152.42	152.42	152.42	2,097,595	-1.51(-0.98%)
Dec 30, 2015	155.00	155.21	153.78	153.92	1,790,680	-1.28(-0.83%)
Dec 29, 2015	154.61	155.76	154.34	155.21	2,186,216	+1.62(+1.05%)
Dec 28, 2015	153.72	153.86	152.09	153.59	2,037,797	-0.72(-0.47%)
Dec 24, 2015	154.14	154.31	154.31	154.31	1,309,711	-0.41(-0.26%)
Dec 23, 2015	152.81	154.76	152.61	154.72	2,799,915	+2.45(+1.61%)
Dec 22, 2015	151.29	152.81	149.73	152.26	2,734,022	+1.94(+1.29%)
Dec 21, 2015	150.11	150.66	148.70	150.32	2,923,860	+1.91(+1.29%)
Dec 18, 2015	153.24	153.83	148.32	148.41	7,970,857	-6.02(-3.90%)
Dec 17, 2015	158.04	158.90	154.43	154.43	3,319,213	-3.04(-1.93%)
Dec 16, 2015	155.61	158.04	153.64	157.47	3,772,875	+3.55(+2.31%)
Dec 15, 2015	151.36	155.00	151.25	153.92	4,018,818	+4.75(+3.18%)
Dec 14, 2015	149.41	151.06	146.22	149.18	6,031,777	-0.14(-0.09%)
Dec 11, 2015	151.95	152.32	148.39	149.31	4,434,356	-4.69(-3.05%)
Dec 10, 2015	153.06	155.55	152.49	154.01	2,611,926	+1.18(+0.77%)
Dec 09, 2015	153.93	156.32	152.08	152.82	4,619,551	-1.87(-1.21%)
Dec 08, 2015	155.54	156.00	153.78	154.69	3,149,531	-2.17(-1.39%)
Dec 07, 2015	160.68	160.78	156.45	156.87	4,138,461	-3.80(-2.37%)
Dec 04, 2015	156.97	161.20	156.24	160.67	4,159,048	+4.05(+2.59%)
Dec 03, 2015	161.24	162.07	156.22	156.62	4,255,238	-4.28(-2.66%)
Dec 02, 2015	163.47	163.93	160.51	160.90	2,148,761	-2.38(-1.46%)
Dec 01, 2015	161.71	163.34	160.69	163.28	4,897,032	+2.58(+1.60%)
Nov 30, 2015	161.10	161.59	160.04	160.70	4,033,336	+0.17(+0.11%)
Nov 27, 2015	159.42	161.13	159.16	160.53	1,296,550	+1.11(+0.70%)
Nov 25, 2015	159.28	159.41	159.41	159.41	1,774,568	+0.41(+0.25%)
Nov 24, 2015	158.46	159.96	157.23	159.01	3,174,098	-0.44(-0.28%)
Nov 23, 2015	161.23	161.39	158.88	159.45	3,169,935	-1.92(-1.19%)
Nov 20, 2015	162.66	163.07	161.07	161.37	3,479,047	-1.31(-0.81%)
Nov 19, 2015	163.35	163.68	161.54	162.69	2,178,178	-0.53(-0.33%)
Nov 18, 2015	161.02	163.54	160.98	163.22	2,978,543	+2.60(+1.62%)
Nov 17, 2015	162.38	162.66	160.40	160.61	2,116,559	-1.34(-0.83%)
Nov 16, 2015	160.12	161.95	158.45	161.95	5,481,890	+1.49(+0.93%)
Nov 13, 2015	162.35	162.98	160.18	160.46	2,947,279	-2.01(-1.23%)
Nov 12, 2015	165.35	165.35	162.04	162.47	3,757,529	-3.89(-2.34%)
Nov 11, 2015	167.12	167.66	165.80	166.36	1,952,973	-0.35(-0.21%)
Nov 10, 2015	165.68	167.06	164.58	166.71	2,547,989	+0.88(+0.53%)
Nov 09, 2015	167.75	168.47	165.46	165.83	3,087,292	-2.03(-1.21%)
Nov 06, 2015	165.19	168.11	165.10	167.86	5,067,444	+6.03(+3.72%)
Nov 05, 2015	162.27	162.90	160.97	161.83	2,594,060	+0.31(+0.19%)
Nov 04, 2015	160.97	162.57	160.39	161.52	2,579,541	+0.81(+0.50%)
Nov 03, 2015	159.50	161.71	159.33	160.71	2,898,907	+0.85(+0.53%)
Nov 02, 2015	158.72	160.49	158.17	159.86	3,003,661	+1.84(+1.16%)
Oct 30, 2015	159.93	160.21	157.81	158.02	3,312,357	-2.01(-1.26%)
Oct 29, 2015	160.97	161.78	159.57	160.04	3,640,375	-1.21(-0.75%)
Oct 28, 2015	157.36	161.38	156.90	161.24	3,834,625	+4.22(+2.69%)
Oct 27, 2015	156.76	157.46	155.50	157.02	2,292,712	-0.59(-0.37%)
Oct 26, 2015	157.69	158.45	157.28	157.61	3,053,734	+1.27(+0.81%)
Oct 23, 2015	156.05	157.06	155.44	156.34	3,483,305	+1.63(+1.06%)
Oct 22, 2015	151.90	155.24	151.87	154.70	3,095,974	+3.25(+2.15%)
Oct 21, 2015	156.95	156.95	151.32	151.45	4,402,355	-4.90(-3.13%)
Oct 20, 2015	156.09	156.74	154.99	156.35	3,246,561	-0.19(-0.12%)
Oct 19, 2015	154.64	157.18	154.36	156.54	3,162,950	+0.47(+0.30%)
Oct 16, 2015	156.02	157.31	154.76	156.07	3,532,844	+0.19(+0.12%)
Oct 15, 2015	148.95	156.55	148.13	155.88	6,786,854	+4.59(+3.04%)
Oct 14, 2015	152.32	153.57	150.98	151.29	3,858,450	-1.23(-0.81%)
Oct 13, 2015	151.34	154.35	151.28	152.52	3,463,248	+0.62(+0.41%)
Oct 12, 2015	152.38	152.72	150.87	151.90	3,630,507	+0.88(+0.58%)
Oct 09, 2015	152.51	153.63	150.19	151.02	3,956,902	-1.58(-1.04%)
Oct 08, 2015	152.70	153.78	151.49	152.60	3,860,230	-0.98(-0.64%)
Oct 07, 2015	153.22	154.90	152.16	153.58	3,078,937	+1.61(+1.06%)
Oct 06, 2015	151.87	152.78	151.26	151.97	2,205,824	-0.32(-0.21%)
Oct 05, 2015	150.21	152.60	149.88	152.29	4,048,107	+3.11(+2.08%)
Oct 02, 2015	145.08	149.26	143.17	149.18	5,303,620	+0.83(+0.56%)

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.