Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	127.16	130.42	127.03	128.03	3,556,869	+0.44(+0.35%)
Aug 28, 2015	128.68	129.11	126.25	127.58	2,223,800	-1.45(-1.13%)
Aug 27, 2015	129.80	131.04	126.57	129.03	2,505,301	+0.00(+0.00%)
Aug 26, 2015	127.31	129.17	125.55	129.03	2,871,122	+3.65(+2.91%)
Aug 25, 2015	129.35	130.58	125.20	125.39	2,890,353	-2.30(-1.81%)
Aug 24, 2015	126.07	132.09	123.48	127.69	4,648,358	-5.39(-4.05%)
Aug 21, 2015	132.22	133.88	131.40	133.08	4,168,465	-1.12(-0.84%)
Aug 20, 2015	136.64	137.63	134.08	134.21	2,136,937	-3.71(-2.69%)
Aug 19, 2015	138.36	138.76	136.86	137.92	1,492,711	-1.22(-0.88%)
Aug 18, 2015	138.13	140.24	137.85	139.15	2,200,050	+1.27(+0.92%)
Aug 17, 2015	135.60	138.19	135.49	137.88	2,049,399	+2.36(+1.74%)
Aug 14, 2015	135.87	136.56	134.74	135.52	1,859,222	-0.35(-0.26%)
Aug 13, 2015	136.12	136.71	134.75	135.87	1,705,565	+0.20(+0.15%)
Aug 12, 2015	137.59	137.97	135.06	135.67	2,209,467	-2.68(-1.93%)
Aug 11, 2015	137.97	138.66	137.45	138.35	1,270,870	+0.08(+0.06%)
Aug 10, 2015	138.51	139.57	138.15	138.27	1,099,327	-0.27(-0.20%)
Aug 07, 2015	138.23	138.88	137.87	138.54	2,054,231	+0.17(+0.13%)
Aug 06, 2015	140.44	141.55	138.13	138.37	1,567,903	-2.28(-1.62%)
Aug 05, 2015	139.27	140.70	138.31	140.65	2,449,006	+2.22(+1.61%)
Aug 04, 2015	139.60	139.78	137.76	138.42	1,596,148	-0.25(-0.18%)
Aug 03, 2015	140.04	140.94	138.01	138.68	2,058,101	-1.35(-0.97%)
Jul 31, 2015	141.47	141.71	139.46	140.03	2,882,044	-0.56(-0.40%)
Jul 30, 2015	141.62	142.55	138.53	140.59	3,754,787	-0.34(-0.24%)
Jul 29, 2015	141.46	142.50	137.72	140.94	3,850,710	+0.97(+0.69%)
Jul 28, 2015	138.36	140.69	137.06	139.96	3,575,742	+2.45(+1.78%)
Jul 27, 2015	136.88	137.99	136.05	137.51	2,733,462	+0.58(+0.42%)
Jul 24, 2015	138.25	139.92	135.04	136.93	5,230,481	-3.95(-2.80%)
Jul 23, 2015	142.14	142.61	139.79	140.88	2,516,731	+0.10(+0.07%)
Jul 22, 2015	141.24	142.31	140.48	140.78	1,203,327	-0.62(-0.44%)
Jul 21, 2015	141.91	142.50	140.14	141.40	1,595,893	-0.74(-0.52%)
Jul 20, 2015	143.92	144.18	140.24	142.13	2,324,249	-1.82(-1.26%)
Jul 17, 2015	143.11	143.97	142.55	143.95	1,619,071	+0.90(+0.63%)
Jul 16, 2015	144.71	145.28	142.51	143.05	1,709,127	-1.81(-1.25%)
Jul 15, 2015	145.32	146.86	144.16	144.87	1,424,100	-0.34(-0.23%)
Jul 14, 2015	142.12	145.96	141.97	145.20	2,008,758	+3.19(+2.25%)
Jul 13, 2015	145.41	145.97	140.75	142.01	2,992,473	-2.98(-2.05%)
Jul 10, 2015	144.93	146.14	144.59	144.98	1,695,606	+1.04(+0.72%)
Jul 09, 2015	146.40	147.03	143.94	143.94	1,845,661	-0.74(-0.51%)
Jul 08, 2015	144.78	145.73	144.32	144.68	1,445,977	-0.85(-0.59%)
Jul 07, 2015	147.49	147.64	143.50	145.53	2,876,735	-1.15(-0.79%)
Jul 06, 2015	145.97	147.43	142.84	146.68	3,054,819	-1.40(-0.94%)
Jul 02, 2015	150.48	148.08	148.08	148.08	1,717,790	-1.89(-1.26%)
Jul 01, 2015	150.33	150.61	148.88	149.97	1,256,666	+0.98(+0.66%)
Jun 30, 2015	148.68	150.54	148.58	148.99	1,973,853	+0.98(+0.66%)
Jun 29, 2015	149.99	150.11	147.44	148.01	2,295,656	-1.47(-0.98%)
Jun 26, 2015	154.79	155.21	149.48	149.48	4,784,904	-5.14(-3.32%)
Jun 25, 2015	152.25	154.83	150.58	154.61	3,001,780	+2.15(+1.41%)
Jun 24, 2015	154.36	155.13	152.01	152.46	2,110,480	-1.84(-1.19%)
Jun 23, 2015	154.98	154.98	147.06	154.31	3,886,388	-0.94(-0.61%)
Jun 22, 2015	154.76	157.56	153.14	155.25	5,515,120	+5.43(+3.62%)
Jun 19, 2015	149.86	150.55	149.27	149.82	1,461,851	-0.16(-0.11%)
Jun 18, 2015	150.21	151.64	149.72	149.99	1,405,331	+0.07(+0.05%)
Jun 17, 2015	152.04	152.47	149.40	149.91	1,289,009	-1.53(-1.01%)
Jun 16, 2015	149.14	152.35	149.09	151.45	1,658,857	+2.17(+1.45%)
Jun 15, 2015	146.54	151.16	145.91	149.28	3,856,577	+3.40(+2.33%)
Jun 12, 2015	148.23	148.68	145.82	145.87	1,726,910	-2.96(-1.99%)
Jun 11, 2015	149.34	150.07	148.62	148.83	1,322,894	-0.36(-0.24%)
Jun 10, 2015	148.07	149.37	147.43	149.19	1,262,574	+1.62(+1.10%)
Jun 09, 2015	147.35	147.90	146.86	147.58	1,190,818	+0.64(+0.43%)
Jun 08, 2015	147.53	148.77	146.78	146.94	1,208,994	-0.84(-0.57%)
Jun 05, 2015	146.50	148.30	144.91	147.79	1,506,415	+1.24(+0.85%)
Jun 04, 2015	147.53	148.36	146.11	146.54	1,293,562	-2.10(-1.41%)
Jun 03, 2015	149.27	149.87	147.25	148.64	2,403,798	-0.34(-0.23%)
Jun 02, 2015	152.00	152.69	148.87	148.99	2,104,293	-3.57(-2.34%)
Jun 01, 2015	153.37	153.40	151.38	152.55	1,924,834	+0.20(+0.13%)
May 29, 2015	149.46	155.19	147.51	152.35	5,724,679	+3.30(+2.21%)
May 28, 2015	147.81	149.09	147.56	149.06	1,378,270	+0.76(+0.51%)
May 27, 2015	147.91	149.01	147.36	148.30	1,691,200	+0.94(+0.64%)
May 26, 2015	148.87	148.87	147.21	147.35	1,003,372	-1.68(-1.13%)
May 22, 2015	148.98	149.03	149.03	149.03	1,473,320	-0.39(-0.26%)
May 21, 2015	147.95	149.63	147.50	149.42	1,237,864	+0.95(+0.64%)
May 20, 2015	149.27	149.27	147.66	148.47	2,551,050	-0.79(-0.53%)
May 19, 2015	148.29	150.07	148.18	149.26	1,377,572	+1.08(+0.73%)
May 18, 2015	147.04	148.34	146.53	148.18	1,647,063	+1.71(+1.16%)
May 15, 2015	145.55	146.48	145.14	146.47	1,312,609	+1.24(+0.86%)
May 14, 2015	145.35	146.05	144.21	145.23	2,320,724	+1.10(+0.76%)
May 13, 2015	144.69	145.80	143.69	144.13	2,234,102	+0.29(+0.20%)
May 12, 2015	143.34	144.95	142.81	143.84	1,889,200	-0.31(-0.21%)
May 11, 2015	143.63	145.71	143.59	144.15	1,541,168	+0.37(+0.26%)
May 08, 2015	142.70	143.95	141.92	143.78	2,169,387	+2.36(+1.67%)
May 07, 2015	144.24	144.73	141.22	141.42	4,372,856	-3.68(-2.53%)
May 06, 2015	140.66	145.09	139.81	145.09	7,432,811	+5.13(+3.66%)
May 05, 2015	140.39	141.32	139.70	139.96	1,710,986	-1.49(-1.05%)
May 04, 2015	139.28	141.75	138.88	141.45	2,054,878	+2.37(+1.70%)
May 01, 2015	137.89	139.13	137.50	139.08	1,500,555	+2.09(+1.52%)
Apr 30, 2015	137.81	139.98	136.57	137.00	2,239,593	-0.13(-0.09%)
Apr 29, 2015	141.56	142.50	134.60	137.12	3,522,062	-2.86(-2.04%)
Apr 28, 2015	136.29	140.25	135.42	139.98	2,478,169	+2.91(+2.12%)
Apr 27, 2015	140.23	140.59	136.76	137.08	1,746,914	-2.96(-2.11%)
Apr 24, 2015	139.82	140.31	139.37	140.04	835,479	+0.07(+0.05%)
Apr 23, 2015	138.24	140.26	138.01	139.96	979,506	+1.23(+0.89%)
Apr 22, 2015	138.88	139.32	138.00	138.73	772,341	-0.04(-0.03%)
Apr 21, 2015	138.92	139.45	138.47	138.77	876,643	+0.01(+0.01%)
Apr 20, 2015	139.15	139.87	138.63	138.76	764,344	+0.35(+0.26%)
Apr 17, 2015	139.61	140.06	137.40	138.40	1,215,478	-2.22(-1.58%)
Apr 16, 2015	141.01	141.08	139.74	140.63	1,765,944	+3.29(+2.40%)
Apr 15, 2015	140.06	140.69	136.71	137.33	1,874,649	-2.68(-1.91%)
Apr 14, 2015	140.25	140.68	139.28	140.01	1,123,504	+0.67(+0.48%)
Apr 13, 2015	140.24	141.43	139.33	139.34	1,344,740	-0.37(-0.27%)
Apr 10, 2015	139.89	140.03	138.85	139.71	1,510,721	+0.39(+0.28%)
Apr 09, 2015	140.12	140.44	138.64	139.32	1,376,319	-1.04(-0.74%)
Apr 08, 2015	140.69	141.58	139.80	140.36	969,528	-0.50(-0.35%)
Apr 07, 2015	142.23	143.01	140.54	140.86	1,321,978	-0.22(-0.15%)
Apr 06, 2015	138.78	141.66	138.78	141.08	1,512,676	+1.34(+0.96%)
Apr 02, 2015	139.95	139.74	139.74	139.74	1,794,029	-0.04(-0.03%)
Apr 01, 2015	139.85	140.14	138.45	139.77	1,757,700	-0.38(-0.27%)
Mar 31, 2015	141.43	142.32	140.06	140.16	1,615,140	-2.21(-1.56%)
Mar 30, 2015	142.79	143.82	142.09	142.37	1,576,514	+0.53(+0.37%)
Mar 27, 2015	139.90	143.03	139.90	141.84	1,706,222	+3.13(+2.26%)
Mar 26, 2015	139.95	140.16	138.55	138.71	2,166,831	-1.45(-1.04%)
Mar 25, 2015	144.81	144.81	140.14	140.16	1,606,028	-2.89(-2.02%)
Mar 24, 2015	142.37	143.68	142.37	143.05	1,775,237	+0.03(+0.02%)
Mar 23, 2015	143.59	144.21	142.54	143.02	1,730,877	-0.74(-0.51%)
Mar 20, 2015	144.09	145.81	143.19	143.76	2,751,676	+0.96(+0.67%)
Mar 19, 2015	143.21	143.50	141.97	142.80	2,580,081	-0.06(-0.04%)
Mar 18, 2015	138.90	143.40	138.90	142.86	2,506,591	+3.71(+2.67%)
Mar 17, 2015	138.56	139.38	138.32	139.15	2,951,118	+0.04(+0.03%)
Mar 16, 2015	136.22	140.54	136.22	139.10	3,260,328	+2.94(+2.16%)
Mar 13, 2015	133.27	136.18	132.88	136.16	2,340,603	+2.31(+1.73%)
Mar 12, 2015	131.87	133.94	131.72	133.85	2,023,397	+2.80(+2.13%)
Mar 11, 2015	131.93	132.39	130.96	131.05	1,373,134	+0.09(+0.07%)
Mar 10, 2015	131.91	132.42	130.96	130.96	1,647,356	-2.24(-1.68%)
Mar 09, 2015	131.76	133.37	131.64	133.20	1,069,442	+1.44(+1.10%)
Mar 06, 2015	131.72	133.31	131.52	131.76	1,646,082	-1.53(-1.15%)
Mar 05, 2015	132.97	134.06	132.76	133.29	1,295,278	+0.27(+0.20%)
Mar 04, 2015	131.41	133.70	132.51	133.02	2,010,499	+0.51(+0.38%)
Mar 03, 2015	132.57	133.49	131.27	132.51	1,629,326	-0.85(-0.64%)
Mar 02, 2015	132.93	134.07	132.79	133.37	1,475,323	+0.44(+0.33%)
Feb 27, 2015	133.17	133.82	132.74	132.93	1,678,432	-0.25(-0.18%)
Feb 26, 2015	133.09	133.74	132.73	133.17	1,244,245	-0.23(-0.17%)
Feb 25, 2015	133.88	134.34	133.03	133.40	1,353,579	-0.28(-0.21%)
Feb 24, 2015	133.75	134.87	133.43	133.68	2,201,409	-0.06(-0.05%)
Feb 23, 2015	132.07	133.86	131.89	133.75	2,444,736	+2.50(+1.91%)
Feb 20, 2015	128.78	131.38	128.71	131.24	1,787,106	+1.76(+1.36%)
Feb 19, 2015	128.88	129.71	128.61	129.48	1,313,742	+0.73(+0.57%)
Feb 18, 2015	128.67	129.59	128.02	128.75	1,432,249	+0.07(+0.06%)
Feb 17, 2015	127.58	128.84	127.08	128.67	1,202,009	+0.64(+0.50%)
Feb 13, 2015	128.32	128.03	128.03	128.03	1,593,407	-0.86(-0.67%)
Feb 12, 2015	129.40	129.40	127.78	128.89	1,669,947	+0.46(+0.36%)
Feb 11, 2015	125.80	128.64	125.77	128.43	2,318,419	+2.50(+1.98%)
Feb 10, 2015	123.79	126.20	123.09	125.93	2,313,845	+3.50(+2.86%)
Feb 09, 2015	122.35	123.16	121.97	122.43	1,923,084	-0.73(-0.60%)
Feb 06, 2015	124.31	124.56	122.62	123.16	2,472,854	-1.40(-1.12%)
Feb 05, 2015	122.99	125.59	122.90	124.56	2,549,907	-0.38(-0.30%)
Feb 04, 2015	123.89	125.87	122.90	124.94	1,844,959	+0.63(+0.50%)
Feb 03, 2015	123.52	124.57	122.99	124.32	1,884,509	+1.33(+1.08%)
Feb 02, 2015	122.50	123.07	120.67	122.99	2,004,870	+0.49(+0.40%)
Jan 30, 2015	122.91	124.72	121.76	122.50	2,475,386	-1.94(-1.56%)
Jan 29, 2015	122.19	124.69	121.47	124.44	2,148,732	+3.19(+2.64%)
Jan 28, 2015	125.45	126.42	120.75	121.25	3,829,695	-3.81(-3.05%)
Jan 27, 2015	125.37	126.14	124.43	125.06	2,636,925	-0.83(-0.66%)
Jan 26, 2015	127.62	127.62	125.27	125.89	2,769,290	-1.88(-1.47%)
Jan 23, 2015	129.34	130.39	127.47	127.77	1,978,310	-1.90(-1.46%)
Jan 22, 2015	127.75	130.14	126.64	129.67	2,566,492	+2.89(+2.28%)
Jan 21, 2015	124.22	127.56	124.05	126.78	2,794,845	+2.31(+1.86%)
Jan 20, 2015	124.30	125.02	123.29	124.47	2,500,095	+1.02(+0.82%)
Jan 16, 2015	121.40	123.68	120.89	123.45	2,553,228	+1.74(+1.43%)
Jan 15, 2015	119.64	122.47	119.64	121.71	2,168,084	+2.07(+1.73%)
Jan 14, 2015	116.80	120.54	116.05	119.64	3,543,968	+1.39(+1.17%)
Jan 13, 2015	118.11	119.35	117.00	118.25	1,316,329	+1.32(+1.13%)
Jan 12, 2015	118.39	118.60	116.36	116.94	1,355,159	-0.88(-0.75%)
Jan 09, 2015	119.58	119.58	117.75	117.82	1,528,268	-1.59(-1.33%)
Jan 08, 2015	114.39	119.63	114.39	119.41	2,171,566	+5.44(+4.77%)
Jan 07, 2015	113.59	116.09	113.59	113.97	1,739,018	+0.56(+0.50%)
Jan 06, 2015	113.48	115.22	112.80	113.41	2,332,271	+1.53(+1.36%)
Jan 05, 2015	112.82	113.88	111.52	111.88	1,707,623	-2.00(-1.75%)
Jan 02, 2015	114.96	115.94	112.92	113.88	1,302,134	-0.19(-0.17%)
Dec 31, 2014	116.41	114.07	114.07	114.07	956,617	-2.31(-1.98%)
Dec 30, 2014	114.68	116.60	114.68	116.37	687,837	+1.03(+0.90%)
Dec 29, 2014	114.37	115.64	114.37	115.34	763,128	+0.64(+0.56%)
Dec 26, 2014	115.21	115.82	114.47	114.69	501,302	-0.52(-0.45%)
Dec 24, 2014	115.37	115.21	115.21	115.21	488,829	-0.01(-0.01%)
Dec 23, 2014	117.09	117.25	115.16	115.22	1,398,150	-1.39(-1.19%)
Dec 22, 2014	116.13	116.79	115.32	116.61	734,352	+0.47(+0.41%)
Dec 19, 2014	116.09	117.40	115.77	116.14	2,051,399	+0.22(+0.19%)
Dec 18, 2014	114.15	116.03	112.81	115.92	1,838,613	+3.63(+3.23%)
Dec 17, 2014	110.75	113.00	110.56	112.29	1,651,714	+2.17(+1.97%)
Dec 16, 2014	111.05	113.36	110.03	110.12	1,508,197	-0.82(-0.74%)
Dec 15, 2014	112.44	112.79	110.06	110.94	1,487,850	-0.39(-0.35%)
Dec 12, 2014	112.57	114.33	111.29	111.33	1,417,215	-2.50(-2.19%)
Dec 11, 2014	112.52	114.54	112.35	113.82	1,450,864	+1.55(+1.38%)
Dec 10, 2014	114.49	114.93	112.21	112.27	1,436,289	-2.69(-2.34%)
Dec 09, 2014	113.36	115.09	112.42	114.97	1,080,597	+0.29(+0.25%)
Dec 08, 2014	116.37	116.52	114.45	114.68	1,199,521	-1.42(-1.23%)
Dec 05, 2014	115.26	116.76	115.08	116.10	1,223,877	+0.25(+0.21%)
Dec 04, 2014	116.54	117.53	114.88	115.86	1,866,945	-1.38(-1.18%)

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.