Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	287.43	296.00	277.12	292.33	6,715	-1.50(-0.51%)
Jan 30, 2017	292.03	292.83	286.72	293.83	12,688	-2.62(-0.88%)
Jan 27, 2017	300.34	300.34	292.77	296.45	10,233	-4.15(-1.38%)
Jan 26, 2017	300.07	307.51	292.60	300.60	10,931	+2.14(+0.72%)
Jan 25, 2017	294.27	302.90	293.62	298.45	14,989	+2.09(+0.71%)
Jan 24, 2017	298.11	298.38	294.21	296.36	5,778	+2.74(+0.93%)
Jan 23, 2017	296.27	300.14	292.97	293.62	11,853	-7.43(-2.47%)
Jan 20, 2017	303.95	304.74	298.50	301.05	16,820	-2.26(-0.75%)
Jan 19, 2017	305.11	308.25	301.62	303.31	10,532	-1.43(-0.47%)
Jan 18, 2017	303.44	309.24	300.04	304.74	20,942	-1.47(-0.48%)
Jan 17, 2017	303.82	310.11	301.80	306.22	40,107	+4.70(+1.56%)
Jan 13, 2017		301.51	301.51	301.51	0	+7.49(+2.55%)
Jan 12, 2017	294.26	303.79	286.00	294.02	55,456	+1.71(+0.58%)
Jan 11, 2017	297.81	298.21	290.10	292.31	11,705	-5.06(-1.70%)
Jan 10, 2017	296.08	298.83	296.08	297.38	13,807	+1.30(+0.44%)
Jan 09, 2017	296.45	296.45	294.15	296.08	9,172	+1.45(+0.49%)
Jan 06, 2017	297.89	299.22	293.69	294.62	21,967	-3.38(-1.13%)
Jan 05, 2017	292.68	301.98	288.17	298.00	55,803	+14.36(+5.06%)
Jan 04, 2017	276.20	283.64	274.70	283.64	35,745	+7.81(+2.83%)
Jan 03, 2017	274.19	277.44	271.41	275.83	17,186	+2.60(+0.95%)
Dec 30, 2016		273.23	273.23	273.23	0	-0.74(-0.27%)
Dec 29, 2016	274.36	274.36	272.54	273.96	8,681	-0.41(-0.15%)
Dec 28, 2016	277.30	277.30	274.36	274.37	9,526	-2.06(-0.75%)
Dec 27, 2016	274.36	277.12	274.36	276.43	10,106	+1.15(+0.42%)
Dec 23, 2016		275.28	275.28	275.28	0	-1.38(-0.50%)
Dec 22, 2016	276.16	277.12	271.60	276.66	12,816	+0.44(+0.16%)
Dec 21, 2016	270.68	276.22	270.68	276.22	15,165	-0.16(-0.06%)
Dec 20, 2016	275.28	277.70	274.36	276.38	16,304	+2.10(+0.77%)
Dec 19, 2016	278.46	280.38	270.37	274.28	17,746	-1.12(-0.41%)
Dec 16, 2016	274.20	277.12	273.46	275.40	13,555	+0.16(+0.06%)
Dec 15, 2016	276.94	278.18	273.42	275.24	13,926	+0.70(+0.25%)
Dec 14, 2016	278.03	278.60	274.54	274.54	8,271	-4.43(-1.59%)
Dec 13, 2016	273.54	280.81	273.54	278.97	7,198	+4.99(+1.82%)
Dec 12, 2016	283.37	283.37	272.97	273.98	14,636	-6.27(-2.24%)
Dec 09, 2016	279.23	282.65	271.61	280.25	24,344	+0.74(+0.26%)
Dec 08, 2016	273.82	279.52	271.14	279.52	17,138	+2.68(+0.97%)
Dec 07, 2016	270.23	277.74	270.23	276.84	6,335	+4.46(+1.64%)
Dec 06, 2016	273.43	275.64	265.33	272.37	15,649	-1.21(-0.44%)
Dec 05, 2016	279.60	282.66	273.59	273.59	9,432	-4.45(-1.60%)
Dec 02, 2016	270.48	278.03	268.54	278.03	23,515	+7.83(+2.90%)
Dec 01, 2016	278.83	280.35	267.00	270.21	16,143	-3.52(-1.28%)
Nov 30, 2016	269.57	282.76	268.77	273.73	44,988	+6.83(+2.56%)
Nov 29, 2016	264.51	268.84	264.00	266.89	9,855	+0.64(+0.24%)
Nov 28, 2016	269.07	269.76	264.61	266.26	13,447	-2.03(-0.76%)
Nov 25, 2016	267.11	271.60	267.11	268.28	3,738	-0.53(-0.20%)
Nov 23, 2016		268.82	268.82	268.82	0	+3.67(+1.39%)
Nov 22, 2016	271.94	271.94	262.82	265.14	8,234	-5.52(-2.04%)
Nov 21, 2016	270.28	274.52	267.45	270.67	9,422	+3.14(+1.17%)
Nov 18, 2016	266.08	271.03	264.23	267.53	31,020	+2.37(+0.89%)
Nov 17, 2016	264.12	274.06	258.76	265.16	17,436	+6.94(+2.69%)
Nov 16, 2016	262.35	262.35	256.97	258.22	10,925	-4.92(-1.87%)
Nov 15, 2016	262.39	263.76	259.68	263.14	19,827	+4.06(+1.57%)
Nov 14, 2016	261.47	264.87	255.16	259.08	17,095	-2.65(-1.01%)
Nov 11, 2016	262.39	263.08	257.81	261.73	24,372	+3.02(+1.17%)
Nov 10, 2016	239.67	262.88	239.67	258.71	28,089	+14.12(+5.77%)
Nov 09, 2016	229.25	244.59	229.25	244.59	20,035	+12.18(+5.24%)
Nov 08, 2016	231.87	233.59	230.42	232.41	16,587	-0.98(-0.42%)
Nov 07, 2016	233.39	234.31	231.55	233.39	14,089	+2.27(+0.98%)
Nov 04, 2016	234.24	234.24	229.76	231.12	27,877	-3.23(-1.38%)
Nov 03, 2016	242.76	242.76	234.35	234.35	20,470	-8.42(-3.47%)
Nov 02, 2016	244.70	244.90	233.82	242.77	24,629	-2.33(-0.95%)

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.