Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016		234.95	234.95	234.95	0	+0.10(+0.04%)
Jan 28, 2016	234.82	234.90	234.82	234.85	1,635,637	+0.04(+0.02%)
Jan 27, 2016	234.86	234.87	234.81	234.81	2,228,505	-0.03(-0.01%)
Jan 26, 2016	234.82	234.87	234.76	234.84	1,783,286	+3.63(+1.57%)
Jan 25, 2016	231.58	231.70	231.11	231.21	1,479,615	-0.27(-0.12%)
Jan 22, 2016	231.91	232.10	231.07	231.48	1,119,621	-0.12(-0.05%)
Jan 21, 2016	231.33	232.37	231.00	231.60	746,427	+0.35(+0.15%)
Jan 20, 2016	231.89	232.18	230.87	231.25	1,644,912	-0.55(-0.24%)
Jan 19, 2016	232.21	232.47	231.79	231.80	1,102,697	-0.31(-0.13%)
Jan 15, 2016		232.11	232.11	232.11	0	-0.11(-0.05%)
Jan 14, 2016	232.18	232.35	231.91	232.22	1,042,414	+0.05(+0.02%)
Jan 13, 2016	232.43	232.51	231.97	232.17	945,955	-0.18(-0.08%)
Jan 12, 2016	232.20	232.47	232.11	232.35	1,016,050	+0.25(+0.11%)
Jan 11, 2016	232.20	232.50	232.00	232.10	1,245,785	+0.03(+0.01%)
Jan 08, 2016	232.34	232.73	232.05	232.07	1,001,625	-0.15(-0.06%)
Jan 07, 2016	232.78	232.78	232.19	232.22	1,323,348	-0.56(-0.24%)
Jan 06, 2016	232.29	232.96	232.20	232.78	999,397	+0.48(+0.21%)
Jan 05, 2016	232.08	232.30	232.00	232.30	1,022,301	+0.15(+0.06%)
Jan 04, 2016	231.77	232.30	231.75	232.15	1,463,892	+0.14(+0.06%)
Dec 31, 2015		232.01	232.01	232.01	0	+0.05(+0.02%)
Dec 30, 2015	231.95	232.40	231.83	231.96	509,662	-0.13(-0.06%)
Dec 29, 2015	231.20	232.13	231.18	232.09	603,891	+0.96(+0.42%)
Dec 28, 2015	231.27	231.36	231.07	231.13	617,439	-0.06(-0.03%)
Dec 24, 2015		231.19	231.19	231.19	0	-0.08(-0.03%)
Dec 23, 2015	231.67	231.90	231.25	231.27	1,981,871	-0.34(-0.15%)
Dec 22, 2015	231.15	231.69	231.07	231.61	461,723	+0.58(+0.25%)
Dec 21, 2015	231.12	231.39	230.86	231.03	809,288	+0.27(+0.12%)
Dec 18, 2015	231.55	231.59	230.76	230.76	2,048,516	-0.73(-0.32%)
Dec 17, 2015	231.73	231.94	231.49	231.49	971,323	-0.25(-0.11%)
Dec 16, 2015	232.09	232.13	231.60	231.74	1,112,031	-0.11(-0.05%)
Dec 15, 2015	231.95	232.00	231.77	231.85	966,267	+0.07(+0.03%)
Dec 14, 2015	232.00	232.15	231.52	231.78	1,144,700	-0.09(-0.04%)
Dec 11, 2015	232.06	232.10	231.86	231.87	906,913	-0.20(-0.09%)
Dec 10, 2015	232.13	232.24	232.00	232.07	569,331	-0.03(-0.01%)
Dec 09, 2015	231.85	232.29	231.85	232.10	691,462	+0.10(+0.04%)
Dec 08, 2015	232.10	232.16	231.85	232.00	723,312	-0.05(-0.02%)
Dec 07, 2015	232.02	232.18	231.88	232.05	630,086	-0.06(-0.03%)
Dec 04, 2015	231.73	232.25	231.65	232.11	769,770	+0.45(+0.19%)
Dec 03, 2015	231.70	231.80	231.58	231.66	786,890	-0.09(-0.04%)
Dec 02, 2015	231.65	231.81	231.63	231.75	774,137	+0.10(+0.04%)
Dec 01, 2015	231.86	231.86	231.61	231.65	1,635,540	+0.11(+0.05%)
Nov 30, 2015	231.70	231.71	231.38	231.54	930,290	-0.08(-0.03%)
Nov 27, 2015	231.26	231.63	231.13	231.62	341,037	+0.26(+0.11%)
Nov 25, 2015		231.36	231.36	231.36	0	+0.06(+0.03%)
Nov 24, 2015	231.07	231.34	231.03	231.30	755,797	+0.03(+0.01%)
Nov 23, 2015				231.27	823,282	+0.27(+0.12%)
Nov 20, 2015	231.21	231.25	230.83	231.00	837,702	-0.18(-0.08%)
Nov 19, 2015	231.20	231.24	230.81	231.18	767,867	-0.02(-0.01%)
Nov 18, 2015	230.82	231.20	230.72	231.20	736,140	+0.50(+0.22%)
Nov 17, 2015	230.68	231.00	230.53	230.70	530,485	-0.14(-0.06%)
Nov 16, 2015	230.30	230.84	230.30	230.84	699,058	+0.82(+0.36%)
Nov 13, 2015	230.52	230.80	230.00	230.02	2,016,340	-0.48(-0.21%)
Nov 12, 2015	231.20	231.20	230.42	230.50	1,061,788	-0.98(-0.42%)
Nov 11, 2015	230.80	231.58	230.73	231.48	892,512	+0.48(+0.21%)
Nov 10, 2015	230.54	231.00	230.54	231.00	709,533	+0.39(+0.17%)
Nov 09, 2015	230.73	230.89	230.55	230.61	946,972	-0.04(-0.02%)
Nov 06, 2015	230.79	230.91	230.61	230.65	647,574	-0.25(-0.11%)
Nov 05, 2015		230.90	230.75	230.90	600,910	+0.00(+0.00%)
Nov 04, 2015	230.82	231.00	230.75	230.90	637,595	+0.09(+0.04%)
Nov 03, 2015	230.77	230.99	230.70	230.81	1,209,487	-0.10(-0.04%)
Nov 02, 2015	230.80	230.95	230.73	230.91	975,879	+0.10(+0.04%)
Oct 30, 2015	230.86	231.20	230.72	230.81	1,092,871	-0.20(-0.09%)
Oct 29, 2015	231.04	231.12	230.65	231.01	473,001	+0.02(+0.01%)
Oct 28, 2015	230.84	231.10	230.69	230.99	601,134	+0.23(+0.10%)
Oct 27, 2015	230.08	230.76	230.08	230.76	943,724	+0.54(+0.23%)
Oct 26, 2015	230.50	230.95	230.15	230.22	931,291	-0.28(-0.12%)
Oct 23, 2015	230.77	231.05	230.45	230.50	903,384	-0.20(-0.09%)
Oct 22, 2015	231.27	231.42	230.66	230.70	1,647,053	-0.78(-0.34%)
Oct 21, 2015	231.36	231.54	231.19	231.48	656,678	+0.20(+0.09%)
Oct 20, 2015	231.42	231.68	231.26	231.28	535,570	-0.19(-0.08%)
Oct 19, 2015	231.30	231.50	231.20	231.47	487,557	+0.09(+0.04%)
Oct 16, 2015	231.59	231.60	231.15	231.38	675,155	-0.12(-0.05%)
Oct 15, 2015	231.12	231.56	231.01	231.50	584,193	+0.49(+0.21%)
Oct 14, 2015	231.22	231.27	230.98	231.01	612,088	-0.24(-0.10%)
Oct 13, 2015	231.00	231.30	230.60	231.25	1,116,826	+0.66(+0.29%)
Oct 12, 2015	230.30	230.70	230.28	230.59	458,873	+0.28(+0.12%)
Oct 09, 2015	230.16	230.55	230.16	230.31	622,150	+0.01(+0.00%)
Oct 08, 2015	229.96	230.47	229.85	230.30	838,294	+0.30(+0.13%)
Oct 07, 2015	230.25	230.46	229.85	230.00	971,239	+0.04(+0.02%)
Oct 06, 2015		230.45	229.81	229.96	921,247	-0.39(-0.17%)
Oct 05, 2015	230.25	230.74	229.98	230.35	879,717	+0.06(+0.03%)
Oct 02, 2015	229.77	230.29	229.52	230.29	899,927	+0.29(+0.13%)
Oct 01, 2015	229.78	230.10	229.61	230.00	2,092,228	+0.29(+0.13%)
Sep 30, 2015	229.24	230.12	229.15	229.71	1,018,820	+0.47(+0.21%)
Sep 29, 2015	229.09	229.35	228.98	229.24	2,176,532	+0.06(+0.03%)
Sep 28, 2015	229.13	229.48	228.77	229.18	2,337,247	+0.15(+0.07%)
Sep 25, 2015	229.09	229.65	229.01	229.03	714,327	+0.03(+0.01%)
Sep 24, 2015	229.25	229.33	228.99	229.00	2,087,911	-0.12(-0.05%)
Sep 23, 2015	229.15	229.40	229.10	229.12	1,096,018	-0.02(-0.01%)
Sep 22, 2015	229.15	229.26	229.06	229.14	1,847,630	-0.14(-0.06%)
Sep 21, 2015	229.17	229.40	229.06	229.28	899,736	+0.53(+0.23%)
Sep 18, 2015	229.14	229.48	228.75	228.75	2,277,269	-0.50(-0.22%)
Sep 17, 2015	229.33	229.60	229.15	229.25	2,667,028	+0.00(+0.00%)
Sep 16, 2015	229.46	229.67	229.25	229.25	1,492,249	-0.15(-0.07%)
Sep 15, 2015	229.25	230.00	229.25	229.40	1,287,853	+0.12(+0.05%)
Sep 14, 2015	229.56	229.60	229.26	229.28	1,688,224	-0.52(-0.23%)
Sep 11, 2015	229.42	229.80	229.29	229.80	1,577,003	+0.37(+0.16%)
Sep 10, 2015	229.26	229.63	229.25	229.43	2,225,524	+0.16(+0.07%)
Sep 09, 2015	229.60	229.69	229.25	229.27	2,413,482	-0.18(-0.08%)
Sep 08, 2015	229.87	230.33	229.30	229.45	2,130,729	-0.14(-0.06%)
Sep 04, 2015		229.59	229.59	229.59	0	-0.12(-0.05%)
Sep 03, 2015	229.25	229.77	229.18	229.71	1,711,891	+0.46(+0.20%)
Sep 02, 2015	229.69	230.09	229.05	229.25	2,999,180	-0.35(-0.15%)
Sep 01, 2015	229.86	230.32	229.40	229.60	2,596,168	-0.65(-0.28%)
Aug 31, 2015	229.66	230.45	229.63	230.25	1,434,668	+0.27(+0.12%)
Aug 28, 2015	229.32	229.98	229.01	229.98	1,734,967	+0.54(+0.24%)
Aug 27, 2015	229.43	229.44	228.75	229.44	4,297,999	+0.56(+0.24%)
Aug 26, 2015	228.81	229.24	228.60	228.88	3,038,598	+0.38(+0.17%)
Aug 25, 2015	230.05	230.09	228.12	228.50	4,446,659	-0.35(-0.15%)
Aug 24, 2015	229.16	230.00	228.00	228.85	8,072,040	-1.95(-0.84%)
Aug 21, 2015	230.72	230.96	230.43	230.80	5,314,436	+0.03(+0.01%)
Aug 20, 2015	230.69	231.05	230.69	230.77	2,133,221	-0.08(-0.03%)
Aug 19, 2015	230.90	231.19	230.68	230.85	2,146,837	-0.03(-0.01%)
Aug 18, 2015	230.52	231.14	230.52	230.88	2,121,831	-0.02(-0.01%)
Aug 17, 2015	230.48	230.90	230.28	230.90	1,743,938	+0.40(+0.17%)
Aug 14, 2015	230.49	230.75	230.41	230.50	1,736,086	+0.10(+0.04%)
Aug 13, 2015	230.30	230.72	230.30	230.40	4,090,556	+0.10(+0.04%)
Aug 12, 2015	230.73	230.88	230.30	230.30	6,467,226	-0.50(-0.22%)
Aug 11, 2015	230.91	231.20	230.71	230.80	7,344,488	-0.12(-0.05%)
Aug 10, 2015	231.16	231.47	230.70	230.92	16,604,460	+37.04(+19.10%)
Aug 07, 2015	193.66	195.01	193.35	193.88	629,863	+0.07(+0.04%)
Aug 06, 2015	192.62	194.90	191.82	193.81	566,213	+1.62(+0.84%)
Aug 05, 2015	192.77	195.21	192.08	192.19	570,221	+0.72(+0.38%)
Aug 04, 2015	192.29	193.94	191.17	191.47	696,689	-0.79(-0.41%)
Aug 03, 2015	194.44	194.91	191.72	192.26	857,653	-2.66(-1.36%)
Jul 31, 2015	196.33	196.67	194.32	194.92	866,115	-0.96(-0.49%)
Jul 30, 2015	196.04	197.06	194.69	195.88	1,103,553	-0.33(-0.17%)
Jul 29, 2015	196.50	197.99	192.63	196.21	2,678,980	-5.16(-2.56%)
Jul 28, 2015	189.17	203.51	188.61	201.37	2,696,285	+14.04(+7.49%)
Jul 27, 2015	187.84	189.31	187.00	187.33	1,975,689	-1.35(-0.72%)
Jul 24, 2015	192.26	192.60	188.24	188.68	2,283,755	-3.79(-1.97%)
Jul 23, 2015	194.00	195.11	192.06	192.47	2,153,992	-1.47(-0.76%)
Jul 22, 2015	193.79	194.81	192.82	193.94	1,485,752	-0.06(-0.03%)
Jul 21, 2015	196.50	196.50	192.68	194.00	1,685,300	-2.54(-1.29%)
Jul 20, 2015	193.68	196.71	193.33	196.54	2,061,277	+3.09(+1.60%)
Jul 17, 2015	192.08	193.70	191.98	193.45	1,076,138	+0.87(+0.45%)
Jul 16, 2015	193.04	193.64	192.01	192.58	774,638	+0.47(+0.24%)
Jul 15, 2015	193.91	194.44	191.69	192.11	945,615	-1.62(-0.84%)
Jul 14, 2015	193.00	194.12	192.20	193.73	595,476	+0.53(+0.27%)
Jul 13, 2015	192.60	195.18	192.00	193.20	1,361,467	+2.33(+1.22%)
Jul 10, 2015	194.56	195.70	190.64	190.87	1,886,836	-1.98(-1.03%)
Jul 09, 2015	194.11	195.48	192.85	192.85	1,374,291	+0.05(+0.03%)
Jul 08, 2015	194.80	195.21	192.21	192.80	1,524,536	-3.03(-1.55%)
Jul 07, 2015	196.00	196.47	192.26	195.83	2,153,565	+0.34(+0.17%)
Jul 06, 2015	197.18	197.18	194.12	195.49	2,077,820	-3.56(-1.79%)
Jul 02, 2015		199.05	199.05	199.05	0	-2.17(-1.08%)
Jul 01, 2015	200.78	202.96	200.36	201.22	1,019,581	+1.35(+0.68%)
Jun 30, 2015	202.73	203.13	199.62	199.87	1,401,722	-1.11(-0.55%)
Jun 29, 2015	202.08	202.90	200.28	200.98	1,053,614	-2.22(-1.09%)
Jun 26, 2015	204.64	205.15	203.00	203.20	2,493,115	-1.00(-0.49%)
Jun 25, 2015	206.76	206.90	203.89	204.20	857,607	-2.15(-1.04%)
Jun 24, 2015	208.23	208.23	205.26	206.35	1,431,174	-2.12(-1.02%)
Jun 23, 2015	210.73	211.19	208.19	208.47	1,061,992	-1.44(-0.69%)
Jun 22, 2015	212.64	212.76	208.65	209.91	1,118,799	-0.83(-0.39%)
Jun 19, 2015	212.19	213.60	210.66	210.74	1,791,916	-2.04(-0.96%)
Jun 18, 2015	210.14	213.10	209.14	212.78	1,725,304	+3.09(+1.47%)
Jun 17, 2015	210.85	211.94	208.17	209.69	755,559	-0.68(-0.32%)
Jun 16, 2015	211.46	211.84	208.33	210.37	808,632	-1.02(-0.48%)
Jun 15, 2015	207.63	212.05	207.06	211.39	1,126,899	+3.49(+1.68%)
Jun 12, 2015		211.01	207.37	207.90	814,533	-3.14(-1.49%)
Jun 11, 2015	208.59	211.22	208.53	211.04	621,595	+2.20(+1.05%)
Jun 10, 2015	208.00	210.43	208.00	208.84	557,932	+1.30(+0.63%)
Jun 09, 2015	209.03	209.31	207.29	207.54	589,660	-1.52(-0.73%)
Jun 08, 2015	210.55	211.28	208.59	209.06	547,957	-1.96(-0.93%)
Jun 05, 2015	210.41	211.44	208.00	211.02	744,694	+0.74(+0.35%)
Jun 04, 2015	216.44	216.92	210.15	210.28	1,731,892	-7.95(-3.64%)
Jun 03, 2015		219.73	212.86	218.23	1,113,701	+5.37(+2.52%)
Jun 02, 2015	212.64	213.47	212.24	212.86	1,064,539	+0.18(+0.08%)
Jun 01, 2015	212.94	213.85	211.81	212.68	741,854	+1.05(+0.50%)
May 29, 2015	215.84	215.84	209.24	211.63	1,768,186	-4.21(-1.95%)
May 28, 2015	216.19	217.44	215.05	215.84	923,817	-0.77(-0.36%)
May 27, 2015	217.80	219.50	215.86	216.61	1,213,429	-1.18(-0.54%)
May 26, 2015	219.50	219.50	217.58	217.79	725,470	-1.89(-0.86%)
May 22, 2015		219.68	219.68	219.68	0	-0.26(-0.12%)
May 21, 2015	218.65	220.72	218.50	219.94	687,742	+0.87(+0.40%)
May 20, 2015	220.40	221.90	218.44	219.07	960,572	-1.15(-0.52%)
May 19, 2015	219.00	221.47	218.54	220.22	1,152,748	+1.20(+0.55%)
May 18, 2015	215.16	219.62	215.05	219.02	1,941,073	+3.53(+1.64%)
May 15, 2015	208.61	216.44	208.53	215.49	3,287,069	+7.88(+3.80%)
May 14, 2015	208.44	209.38	206.40	207.61	1,673,428	-0.59(-0.28%)
May 13, 2015	208.86	210.00	204.90	208.20	2,329,807	+0.27(+0.13%)
May 12, 2015	209.00	209.77	206.83	207.93	1,254,225	-1.30(-0.62%)
May 11, 2015	205.86	209.93	205.70	209.23	1,328,180	+2.87(+1.39%)
May 08, 2015	206.22	207.00	205.81	206.36	2,328,321	+0.32(+0.16%)
May 07, 2015	206.85	207.22	205.17	206.04	1,152,473	-1.17(-0.56%)
May 06, 2015	208.18	208.95	206.48	207.21	697,197	-0.90(-0.43%)
May 05, 2015	208.49	209.63	207.27	208.11	620,246	-0.70(-0.34%)
May 04, 2015	208.94	210.00	208.58	208.81	495,782	+0.03(+0.01%)

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.