Date	Open	High	Low	Close	Volume	Change (%)
Dec 11, 2015		205.86	205.86	205.86	0	-7.98(-3.73%)
Dec 10, 2015	212.34	216.15	211.08	213.84	309,155	+1.98(+0.93%)
Dec 09, 2015	214.68	217.53	210.51	211.86	358,832	-4.26(-1.97%)
Dec 08, 2015	216.12	216.96	213.54	216.12	452,989	-1.98(-0.91%)
Dec 07, 2015	220.68	220.68	216.24	218.10	448,607	-2.76(-1.25%)
Dec 04, 2015	217.44	222.36	216.67	220.86	516,922	+4.80(+2.22%)
Dec 03, 2015	222.54	222.54	214.56	216.06	439,675	-4.50(-2.04%)
Dec 02, 2015	222.36	222.36	219.06	220.56	333,121	-0.96(-0.43%)
Dec 01, 2015	221.52	222.84	218.10	221.52	367,529	+1.74(+0.79%)
Nov 30, 2015	220.56	221.10	218.49	219.78	339,198	-0.66(-0.30%)
Nov 27, 2015	219.06	220.62	218.34	220.44	115,308	+1.20(+0.55%)
Nov 25, 2015		219.24	219.24	219.24	0	+1.20(+0.55%)
Nov 24, 2015	217.14	219.00	216.30	218.04	464,593	-1.38(-0.63%)
Nov 23, 2015			219.30	219.42	230,258	-1.92(-0.87%)
Nov 20, 2015	221.16	221.97	220.02	221.34	292,187	+1.86(+0.85%)
Nov 19, 2015	220.74	220.74	217.44	219.48	312,343	-1.80(-0.81%)
Nov 18, 2015	218.64	222.00	217.14	221.28	384,387	+4.14(+1.91%)
Nov 17, 2015	216.60	219.78	215.16	217.14	300,143	+1.02(+0.47%)
Nov 16, 2015	213.66	216.12	211.74	216.12	316,530	+1.92(+0.90%)
Nov 13, 2015	215.76	218.16	211.17	214.20	418,405	-2.04(-0.94%)
Nov 12, 2015	218.52	219.12	216.24	216.24	255,835	-4.26(-1.93%)
Nov 11, 2015	221.64	222.00	219.54	220.50	312,095	+0.66(+0.30%)
Nov 10, 2015	220.50	220.98	216.57	219.84	503,927	-1.86(-0.84%)
Nov 09, 2015	224.34	225.36	220.56	221.70	407,919	-1.86(-0.83%)
Nov 06, 2015	224.28	227.40	222.72	223.56	1,065,620	+6.30(+2.90%)
Nov 05, 2015	218.40	220.20	217.02	217.26	471,284	-0.60(-0.28%)
Nov 04, 2015	217.74	219.90	215.76	217.86	406,472	+1.08(+0.50%)
Nov 03, 2015	215.40	218.28	215.10	216.78	503,629	+0.06(+0.03%)
Nov 02, 2015	208.14	217.62	207.66	216.72	703,352	+9.90(+4.79%)
Oct 30, 2015	209.16	209.64	206.61	206.82	432,671	-2.94(-1.40%)
Oct 29, 2015	208.26	211.26	204.30	209.76	464,845	+0.42(+0.20%)
Oct 28, 2015	200.22	210.96	197.10	209.34	1,011,033	+9.66(+4.84%)
Oct 27, 2015	200.88	203.24	195.42	199.68	626,862	-3.30(-1.63%)
Oct 26, 2015	202.92	204.24	201.78	202.98	469,347	-0.60(-0.29%)
Oct 23, 2015	200.10	204.06	199.02	203.58	488,477	+5.82(+2.94%)
Oct 22, 2015	194.22	198.72	193.92	197.76	479,784	+4.20(+2.17%)
Oct 21, 2015	195.66	197.10	193.32	193.56	545,709	-1.80(-0.92%)
Oct 20, 2015	193.74	195.90	192.90	195.36	279,188	+2.16(+1.12%)
Oct 19, 2015	191.52	193.86	189.96	193.20	269,811	+0.12(+0.06%)
Oct 16, 2015	191.40	193.32	189.51	193.08	303,476	+2.88(+1.51%)
Oct 15, 2015	188.94	190.71	186.97	190.20	352,871	+3.72(+1.99%)
Oct 14, 2015	188.88	190.38	185.04	186.48	462,683	-3.48(-1.83%)
Oct 13, 2015	190.86	193.38	189.78	189.96	267,845	-2.52(-1.31%)
Oct 12, 2015	190.86	192.72	190.08	192.48	242,754	+1.26(+0.66%)
Oct 09, 2015	193.56	195.18	189.93	191.22	336,341	-1.68(-0.87%)
Oct 08, 2015	191.40	193.92	189.72	192.90	480,787	+0.66(+0.34%)
Oct 07, 2015	189.96	192.96	189.06	192.24	465,568	+3.18(+1.68%)
Oct 06, 2015	191.70	192.34	186.54	189.06	536,721	-3.48(-1.81%)
Oct 05, 2015	188.88	193.50	187.56	192.54	572,172	+5.52(+2.95%)
Oct 02, 2015	186.18	187.02	178.15	187.02	1,170,632	-5.28(-2.75%)
Oct 01, 2015	190.32	192.42	187.80	192.30	675,548	+1.26(+0.66%)
Sep 30, 2015	188.88	191.25	188.04	191.04	564,009	+5.10(+2.74%)
Sep 29, 2015	185.28	188.10	183.96	185.94	509,106	+1.50(+0.81%)
Sep 28, 2015	190.98	192.12	184.06	184.44	745,105	-10.20(-5.24%)
Sep 25, 2015	193.74	196.71	192.90	194.64	598,319	+4.26(+2.24%)
Sep 24, 2015	191.04	191.70	188.58	190.38	480,543	-3.30(-1.70%)
Sep 23, 2015	193.38	195.48	192.60	193.68	283,915	+0.48(+0.25%)
Sep 22, 2015	192.96	194.28	190.38	193.20	404,023	-3.00(-1.53%)
Sep 21, 2015	195.42	198.24	194.76	196.20	509,220	+2.82(+1.46%)
Sep 18, 2015	195.72	197.64	192.72	193.38	1,037,346	-6.90(-3.45%)
Sep 17, 2015	207.66	211.50	199.62	200.28	950,842	-7.44(-3.58%)
Sep 16, 2015	205.32	208.02	203.10	207.72	474,188	+2.76(+1.35%)
Sep 15, 2015	202.14	205.44	201.84	204.96	337,837	+3.84(+1.91%)
Sep 14, 2015	202.50	203.31	200.79	201.12	378,381	-1.92(-0.95%)
Sep 11, 2015	202.38	203.16	199.74	203.04	335,466	+0.54(+0.27%)
Sep 10, 2015	201.12	204.18	199.86	202.50	427,959	+2.10(+1.05%)
Sep 09, 2015	204.72	207.96	199.80	200.40	522,359	-2.58(-1.27%)
Sep 08, 2015	198.96	203.40	198.48	202.98	646,932	+8.64(+4.45%)
Sep 04, 2015		194.34	194.34	194.34	0	-1.92(-0.98%)
Sep 03, 2015	195.48	199.29	194.28	196.26	513,775	+1.08(+0.55%)
Sep 02, 2015	195.84	196.44	191.54	195.18	400,716	+2.40(+1.24%)
Sep 01, 2015	194.82	196.32	191.58	192.78	523,690	-7.98(-3.97%)
Aug 31, 2015	200.10	202.57	199.50	200.76	465,975	-1.08(-0.54%)
Aug 28, 2015	199.32	202.86	198.66	201.84	423,164	+0.72(+0.36%)
Aug 27, 2015	196.98	202.56	195.66	201.12	705,282	+6.90(+3.55%)
Aug 26, 2015	189.00	194.76	187.20	194.22	789,586	+9.30(+5.03%)
Aug 25, 2015	193.62	193.74	184.92	184.92	602,331	-2.04(-1.09%)
Aug 24, 2015	183.90	194.22	181.32	186.96	762,525	-9.78(-4.97%)
Aug 21, 2015	200.82	202.14	196.50	196.74	801,491	-6.84(-3.36%)
Aug 20, 2015	207.42	207.42	203.40	203.58	524,758	-6.00(-2.86%)
Aug 19, 2015	213.84	214.20	209.40	209.58	629,893	-4.74(-2.21%)
Aug 18, 2015	216.78	217.62	213.25	214.32	597,545	-3.00(-1.38%)
Aug 17, 2015	217.62	217.62	214.92	217.32	271,188	-1.50(-0.69%)
Aug 14, 2015	216.90	219.00	216.12	218.82	259,840	+1.92(+0.89%)
Aug 13, 2015	218.16	219.54	215.70	216.90	292,048	-0.72(-0.33%)
Aug 12, 2015	220.32	220.32	211.86	217.62	518,354	-3.96(-1.79%)
Aug 11, 2015	222.18	223.20	219.45	221.58	349,076	-4.98(-2.20%)
Aug 10, 2015	224.22	227.46	223.08	226.56	249,942	+4.26(+1.92%)
Aug 07, 2015	223.80	226.08	219.24	222.30	407,708	-0.72(-0.32%)
Aug 06, 2015	225.00	226.56	221.94	223.02	492,017	-1.80(-0.80%)
Aug 05, 2015	224.58	226.92	224.58	224.82	485,530	+1.74(+0.78%)
Aug 04, 2015	219.72	223.26	218.88	223.08	375,085	+3.48(+1.58%)
Aug 03, 2015	220.74	221.46	217.59	219.60	391,870	-0.78(-0.35%)
Jul 31, 2015	226.50	226.50	218.70	220.38	316,740	-3.18(-1.42%)
Jul 30, 2015	222.06	224.22	221.46	223.56	238,898	+1.68(+0.76%)
Jul 29, 2015	218.94	222.42	218.58	221.88	365,864	+2.64(+1.20%)
Jul 28, 2015	219.18	220.26	217.80	219.24	324,453	+1.74(+0.80%)
Jul 27, 2015	220.32	220.32	215.46	217.50	436,226	-4.38(-1.97%)
Jul 24, 2015	223.92	224.52	220.44	221.88	385,662	-1.38(-0.62%)
Jul 23, 2015	224.40	225.12	220.80	223.26	311,319	-0.48(-0.21%)
Jul 22, 2015	222.00	223.92	220.92	223.74	736,212	-2.64(-1.17%)
Jul 21, 2015	228.00	232.08	224.76	226.38	580,487	-3.78(-1.64%)
Jul 20, 2015	231.48	232.32	229.74	230.16	301,396	-0.84(-0.36%)
Jul 17, 2015	229.62	231.60	228.60	231.00	310,676	+0.96(+0.42%)
Jul 16, 2015	227.04	230.22	225.60	230.04	361,865	+5.34(+2.38%)
Jul 15, 2015	225.24	226.80	223.80	224.70	327,245	+0.36(+0.16%)
Jul 14, 2015	223.08	225.48	221.76	224.34	296,701	+1.32(+0.59%)
Jul 13, 2015	222.48	223.14	221.64	223.02	427,294	+2.58(+1.17%)
Jul 10, 2015	221.16	222.60	218.40	220.44	414,271	+2.70(+1.24%)
Jul 09, 2015	219.00	220.32	216.78	217.74	294,797	+2.22(+1.03%)
Jul 08, 2015	217.26	218.46	214.98	215.52	445,094	-4.38(-1.99%)
Jul 07, 2015	221.28	221.28	215.88	219.90	386,000	-1.92(-0.87%)
Jul 06, 2015	221.10	222.18	219.00	221.82	352,403	-1.74(-0.78%)
Jul 02, 2015		223.56	223.56	223.56	0	-1.26(-0.56%)
Jul 01, 2015	223.38	226.32	223.38	224.82	505,262	+3.90(+1.77%)
Jun 30, 2015	222.66	223.80	218.83	220.92	422,829	+0.54(+0.25%)
Jun 29, 2015	224.58	225.90	220.32	220.38	442,481	-8.52(-3.72%)
Jun 26, 2015	227.82	229.20	226.74	228.90	349,792	+2.22(+0.98%)
Jun 25, 2015	226.68	228.00	224.96	226.68	314,726	+1.02(+0.45%)
Jun 24, 2015	227.64	228.24	225.00	225.66	202,093	-2.52(-1.10%)
Jun 23, 2015	227.76	229.26	226.92	228.18	359,253	+1.44(+0.64%)
Jun 22, 2015	224.46	226.92	224.40	226.74	454,448	+4.20(+1.89%)
Jun 19, 2015	224.28	224.88	221.52	222.54	436,707	-1.86(-0.83%)
Jun 18, 2015	228.90	229.92	224.01	224.40	638,321	-3.96(-1.73%)
Jun 17, 2015	229.80	231.96	227.94	228.36	358,138	-1.44(-0.63%)
Jun 16, 2015	227.70	230.52	227.52	229.80	160,701	+1.14(+0.50%)
Jun 15, 2015	227.64	228.90	225.24	228.66	194,668	-1.26(-0.55%)
Jun 12, 2015	230.88	232.08	228.90	229.92	258,300	-1.26(-0.55%)
Jun 11, 2015	231.90	233.46	230.94	231.18	191,804	-0.36(-0.16%)
Jun 10, 2015	231.96	233.49	230.40	231.54	286,528	+1.14(+0.49%)
Jun 09, 2015	229.92	230.70	227.70	230.40	213,827	+1.20(+0.52%)
Jun 08, 2015	230.70	232.50	228.06	229.20	544,553	-1.86(-0.80%)
Jun 05, 2015	232.14	234.30	229.86	231.06	607,875	+3.60(+1.58%)
Jun 04, 2015	227.94	229.20	225.60	227.46	414,086	-2.04(-0.89%)
Jun 03, 2015	226.44	230.88	225.42	229.50	406,915	+5.10(+2.27%)
Jun 02, 2015	222.24	225.06	220.08	224.40	318,542	+2.64(+1.19%)
Jun 01, 2015	223.50	224.04	220.26	221.76	235,876	-1.14(-0.51%)
May 29, 2015	225.30	226.24	220.20	222.90	311,128	-2.76(-1.22%)
May 28, 2015	225.54	226.02	224.16	225.66	224,643	+0.30(+0.13%)
May 27, 2015	222.66	225.66	221.04	225.36	208,743	+3.78(+1.71%)
May 26, 2015		222.66	220.50	221.58	248,253	-0.90(-0.40%)
May 22, 2015		222.48	222.48	222.48	0	+0.36(+0.16%)
May 21, 2015	222.66	224.28	221.64	222.12	187,751	-1.50(-0.67%)
May 20, 2015	225.96	226.68	223.44	223.62	206,813	-2.58(-1.14%)
May 19, 2015	225.18	228.84	225.18	226.20	363,836	+0.78(+0.35%)
May 18, 2015	220.98	226.08	220.86	225.42	271,086	+5.10(+2.31%)
May 15, 2015	222.24	223.26	219.54	220.32	254,589	-1.92(-0.86%)
May 14, 2015	219.42	223.02	219.42	222.24	358,612	+1.14(+0.52%)
May 13, 2015	220.86	221.82	219.06	221.10	315,462	+0.42(+0.19%)
May 12, 2015	222.00	223.08	219.66	220.68	374,955	-1.86(-0.84%)
May 11, 2015	219.24	224.07	219.06	222.54	489,685	+4.26(+1.95%)
May 08, 2015	218.52	220.56	217.68	218.28	433,472	-0.90(-0.41%)
May 07, 2015	218.70	219.96	217.62	219.18	266,704	+0.30(+0.14%)
May 06, 2015	220.62	221.70	217.74	218.88	286,974	-1.44(-0.65%)
May 05, 2015	219.36	222.42	219.36	220.32	304,369	+0.36(+0.16%)
May 04, 2015	217.80	220.56	216.60	219.96	249,733	+3.12(+1.44%)
May 01, 2015	219.06	219.42	216.18	216.84	421,702	-0.66(-0.30%)
Apr 30, 2015	220.68	222.06	217.20	217.50	385,231	-3.06(-1.39%)
Apr 29, 2015	217.56	221.58	216.54	220.56	581,546	+1.26(+0.57%)
Apr 28, 2015	216.06	219.33	215.10	219.30	449,232	+3.78(+1.75%)
Apr 27, 2015	215.58	217.74	215.25	215.52	434,511	+0.84(+0.39%)
Apr 24, 2015	215.34	216.66	213.66	214.68	368,732	-1.14(-0.53%)
Apr 23, 2015	214.50	217.32	212.76	215.82	477,983	+1.98(+0.93%)
Apr 22, 2015	210.06	216.42	208.32	213.84	905,546	+1.32(+0.62%)
Apr 21, 2015	213.06	216.24	211.38	212.52	1,277,560	-6.06(-2.77%)
Apr 20, 2015	219.66	221.16	217.86	218.58	534,922	-0.42(-0.19%)
Apr 17, 2015	219.84	219.84	217.02	219.00	358,543	-1.86(-0.84%)
Apr 16, 2015	222.30	222.72	219.60	220.86	410,038	-1.32(-0.59%)
Apr 15, 2015	221.40	223.62	218.46	222.18	321,383	+0.84(+0.38%)
Apr 14, 2015	223.26	223.98	219.42	221.34	404,693	-3.90(-1.73%)
Apr 13, 2015	224.04	226.59	223.62	225.24	218,544	+0.60(+0.27%)
Apr 10, 2015	224.94	225.49	224.07	224.64	341,462	-0.36(-0.16%)
Apr 09, 2015	221.58	225.78	220.62	225.00	381,733	+3.12(+1.41%)
Apr 08, 2015	219.66	222.00	218.58	221.88	332,635	+2.64(+1.20%)
Apr 07, 2015	220.92	221.46	218.64	219.24	221,515	-0.96(-0.44%)
Apr 06, 2015	218.04	221.64	215.82	220.20	380,635	-1.32(-0.60%)
Apr 02, 2015		221.52	221.52	221.52	0	+0.48(+0.22%)
Apr 01, 2015	222.60	222.78	218.94	221.04	397,925	-2.52(-1.13%)
Mar 31, 2015	222.48	224.88	221.16	223.56	395,982	+0.24(+0.11%)
Mar 30, 2015	223.26	224.88	222.96	223.32	220,279	+1.38(+0.62%)
Mar 27, 2015	220.74	222.18	220.08	221.94	228,243	+0.06(+0.03%)
Mar 26, 2015	220.80	223.02	218.82	221.88	462,200	+0.96(+0.43%)
Mar 25, 2015	223.44	223.44	220.44	220.92	662,412	-2.58(-1.15%)
Mar 24, 2015	222.60	224.40	221.46	223.50	478,014	+0.90(+0.40%)
Mar 23, 2015	221.88	223.26	220.74	222.60	251,668	+0.60(+0.27%)
Mar 20, 2015	213.72	222.06	213.72	222.00	494,021	+2.40(+1.09%)
Mar 19, 2015	221.94	222.78	217.68	219.60	383,534	-3.00(-1.35%)
Mar 18, 2015	225.84	228.18	221.10	222.60	523,576	-4.14(-1.83%)
Mar 17, 2015	225.60	227.34	225.48	226.74	220,782	-0.24(-0.11%)
Mar 16, 2015	228.00	228.54	225.39	226.98	316,367	+0.42(+0.19%)
Mar 13, 2015	227.10	227.40	223.86	226.56	304,607	-0.60(-0.26%)
Mar 12, 2015	226.02	227.40	222.72	227.16	325,578	+2.34(+1.04%)
Mar 11, 2015	222.78	226.02	222.30	224.82	281,814	+2.58(+1.16%)
Mar 10, 2015	222.66	225.27	220.38	222.24	414,333	-2.40(-1.07%)
Mar 09, 2015	225.48	226.86	223.92	224.64	296,190	-1.50(-0.66%)
Mar 06, 2015	222.00	232.44	221.34	226.14	873,173	+6.36(+2.89%)
Mar 05, 2015	220.92	221.70	218.82	219.78	328,781	-1.02(-0.46%)
Mar 04, 2015		222.54	219.60	220.80	335,157	-0.60(-0.27%)
Mar 03, 2015				221.40	268,719	-0.84(-0.38%)

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.