Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	256.18	256.10	256.10	256.10	477,392	-0.25(-0.10%)
Dec 30, 2015	256.98	258.15	255.93	256.35	379,029	-1.94(-0.75%)
Dec 29, 2015	258.30	258.30	255.72	258.29	491,667	+3.45(+1.35%)
Dec 28, 2015	251.16	255.38	250.08	254.84	399,593	+3.15(+1.25%)
Dec 24, 2015	251.52	251.69	251.69	251.69	244,068	-0.14(-0.05%)
Dec 23, 2015	252.31	252.31	248.01	251.82	641,025	+0.36(+0.14%)
Dec 22, 2015	250.67	252.82	247.80	251.47	689,057	+1.01(+0.40%)
Dec 21, 2015	246.50	250.79	244.94	250.46	1,041,072	+5.41(+2.21%)
Dec 18, 2015	247.46	249.66	245.05	245.05	2,367,421	-3.44(-1.38%)
Dec 17, 2015	250.86	251.81	247.66	248.49	805,297	-1.76(-0.70%)
Dec 16, 2015	246.34	251.16	245.70	250.25	1,345,061	+4.63(+1.89%)
Dec 15, 2015	249.55	249.98	245.53	245.62	1,188,338	-2.99(-1.20%)
Dec 14, 2015	246.27	252.96	245.79	248.60	1,384,654	+3.06(+1.24%)
Dec 11, 2015	247.79	250.04	243.31	245.55	956,111	-4.84(-1.93%)
Dec 10, 2015	252.24	253.51	248.94	250.38	826,670	-2.19(-0.87%)
Dec 09, 2015	252.11	254.62	250.15	252.58	793,400	+0.12(+0.05%)
Dec 08, 2015	250.27	255.00	249.96	252.46	814,972	+0.44(+0.17%)
Dec 07, 2015	256.11	256.11	251.19	252.02	635,467	-1.63(-0.64%)
Dec 04, 2015	249.46	254.12	245.86	253.65	995,867	+5.04(+2.03%)
Dec 03, 2015	251.27	252.64	247.50	248.62	811,939	-3.74(-1.48%)
Dec 02, 2015	253.29	255.29	252.01	252.36	616,080	-0.82(-0.32%)
Dec 01, 2015	250.71	253.32	249.69	253.17	581,827	+3.48(+1.39%)
Nov 30, 2015	250.75	251.78	246.53	249.69	806,464	-1.05(-0.42%)
Nov 27, 2015	248.44	251.24	247.25	250.75	269,167	+2.21(+0.89%)
Nov 25, 2015	247.45	248.54	248.54	248.54	424,156	+1.62(+0.65%)
Nov 24, 2015	249.85	251.10	246.86	246.92	711,846	-3.81(-1.52%)
Nov 23, 2015	250.76	253.32	248.47	250.73	760,673	-0.73(-0.29%)
Nov 20, 2015	241.60	251.46	241.10	251.46	2,238,997	+10.52(+4.37%)
Nov 19, 2015	242.33	242.96	238.17	240.94	2,727,956	-5.88(-2.38%)
Nov 18, 2015	251.77	251.77	242.12	246.82	1,310,913	-5.04(-2.00%)
Nov 17, 2015	246.95	254.96	245.89	251.86	1,041,483	+3.10(+1.25%)
Nov 16, 2015	244.30	248.89	244.22	248.76	630,954	+3.64(+1.48%)
Nov 13, 2015	248.16	249.27	244.33	245.12	782,937	-3.09(-1.25%)
Nov 12, 2015	249.46	251.09	248.11	248.21	513,583	-1.84(-0.73%)
Nov 11, 2015	252.47	253.95	249.29	250.05	700,041	-0.52(-0.21%)
Nov 10, 2015	246.22	250.71	244.69	250.57	937,757	+4.33(+1.76%)
Nov 09, 2015	245.07	247.53	241.80	246.24	1,032,823	+1.71(+0.70%)
Nov 06, 2015	248.78	250.96	241.69	244.53	1,013,957	-4.57(-1.84%)
Nov 05, 2015	248.94	250.19	245.27	249.10	576,847	-0.16(-0.06%)
Nov 04, 2015	252.09	254.60	246.68	249.26	739,222	-2.80(-1.11%)
Nov 03, 2015	254.91	255.65	250.46	252.06	723,275	-3.60(-1.41%)
Nov 02, 2015	250.76	256.63	250.39	255.66	807,238	+5.81(+2.33%)
Oct 30, 2015	247.27	251.26	245.06	249.85	820,033	+3.17(+1.29%)
Oct 29, 2015	245.32	254.06	240.63	246.67	1,423,076	-1.41(-0.57%)
Oct 28, 2015	249.95	250.83	244.53	248.09	1,532,658	-1.26(-0.51%)
Oct 27, 2015	252.71	253.27	248.81	249.35	1,005,343	-4.30(-1.70%)
Oct 26, 2015	248.66	254.13	247.82	253.65	1,062,007	+5.36(+2.16%)
Oct 23, 2015	250.60	250.60	245.91	248.30	1,156,629	+0.19(+0.07%)
Oct 22, 2015	246.40	249.60	246.18	248.11	1,540,434	+1.97(+0.80%)
Oct 21, 2015	248.20	249.85	245.81	246.14	971,680	-0.91(-0.37%)
Oct 20, 2015	244.96	247.50	244.01	247.05	768,085	+2.23(+0.91%)
Oct 19, 2015	239.99	245.29	239.13	244.82	997,563	+3.71(+1.54%)
Oct 16, 2015	236.81	241.32	232.66	241.10	676,695	+5.22(+2.21%)
Oct 15, 2015	231.97	236.14	227.38	235.88	897,013	+4.55(+1.97%)
Oct 14, 2015	228.29	232.22	227.15	231.34	859,665	+2.53(+1.10%)
Oct 13, 2015	228.16	230.24	226.81	228.81	659,049	-0.72(-0.32%)
Oct 12, 2015	226.88	230.14	226.88	229.53	605,897	+2.26(+0.99%)
Oct 09, 2015	224.93	227.89	223.66	227.28	889,429	+2.14(+0.95%)
Oct 08, 2015	223.28	225.42	221.15	225.14	910,261	+1.62(+0.73%)
Oct 07, 2015	230.29	230.31	221.65	223.51	1,226,254	-5.17(-2.26%)
Oct 06, 2015	229.87	234.12	227.44	228.68	883,657	-0.79(-0.35%)
Oct 05, 2015	227.70	230.74	226.61	229.47	786,262	+3.12(+1.38%)
Oct 02, 2015	220.20	226.42	218.59	226.35	662,332	+2.53(+1.13%)
Oct 01, 2015	222.53	224.05	219.97	223.82	1,022,803	+2.48(+1.12%)
Sep 30, 2015	218.96	221.74	217.89	221.35	990,685	+3.58(+1.64%)
Sep 29, 2015	219.81	219.81	217.07	217.77	1,485,680	-1.22(-0.56%)
Sep 28, 2015	225.88	230.42	218.33	218.99	1,185,567	-7.13(-3.15%)
Sep 25, 2015	230.07	231.09	224.75	226.12	1,259,598	-0.30(-0.13%)
Sep 24, 2015	232.93	234.65	225.93	226.42	1,039,347	-7.46(-3.19%)
Sep 23, 2015	232.72	234.63	230.44	233.89	651,564	+0.36(+0.15%)
Sep 22, 2015	231.39	234.68	231.39	233.53	768,806	-2.89(-1.22%)
Sep 21, 2015	232.78	236.78	231.72	236.42	736,937	+5.27(+2.28%)
Sep 18, 2015	231.46	238.40	229.36	231.15	1,815,466	-3.69(-1.57%)
Sep 17, 2015	235.30	238.42	233.55	234.84	1,110,677	-0.41(-0.17%)
Sep 16, 2015	234.39	235.72	231.88	235.25	833,846	+0.42(+0.18%)
Sep 15, 2015	235.39	236.17	233.43	234.83	969,538	+0.28(+0.12%)
Sep 14, 2015	234.68	236.10	232.48	234.54	1,323,314	+0.06(+0.03%)
Sep 11, 2015	230.39	234.48	229.25	234.48	1,353,687	+3.63(+1.57%)
Sep 10, 2015	226.46	233.09	225.98	230.85	1,507,473	+3.35(+1.47%)
Sep 09, 2015	228.60	229.70	227.10	227.50	1,092,554	+1.39(+0.62%)
Sep 08, 2015	219.58	226.49	218.80	226.11	1,049,937	+7.61(+3.48%)
Sep 04, 2015	220.88	218.50	218.50	218.50	1,018,642	-3.69(-1.66%)
Sep 03, 2015	218.20	222.79	218.11	222.19	1,242,536	+3.64(+1.66%)
Sep 02, 2015	214.54	218.58	213.43	218.55	1,295,795	+5.73(+2.69%)
Sep 01, 2015	214.62	215.98	210.85	212.82	1,603,540	-5.59(-2.56%)
Aug 31, 2015	216.59	218.68	214.55	218.41	6,066,668	+0.80(+0.37%)
Aug 28, 2015	214.31	218.59	214.13	217.61	726,986	+2.14(+0.99%)
Aug 27, 2015	212.19	217.12	211.73	215.47	870,411	+4.32(+2.05%)
Aug 26, 2015	208.09	211.96	204.04	211.15	1,330,228	+7.85(+3.86%)
Aug 25, 2015	210.75	213.47	203.10	203.30	1,598,579	-3.58(-1.73%)
Aug 24, 2015	210.50	216.24	203.21	206.88	1,619,154	-11.41(-5.23%)
Aug 21, 2015	222.99	225.10	218.29	218.29	1,580,882	-6.96(-3.09%)
Aug 20, 2015	228.67	229.02	225.21	225.25	706,872	-4.53(-1.97%)
Aug 19, 2015	230.21	232.12	228.48	229.78	614,278	-1.47(-0.64%)
Aug 18, 2015	228.85	231.51	228.07	231.25	504,034	+2.34(+1.02%)
Aug 17, 2015	227.56	228.96	226.16	228.91	503,206	+0.09(+0.04%)
Aug 14, 2015	229.39	231.54	226.80	228.82	1,218,156	+1.75(+0.77%)
Aug 13, 2015	228.47	228.71	224.34	227.07	670,323	+1.51(+0.67%)
Aug 12, 2015	223.22	226.55	221.44	225.56	866,797	+0.74(+0.33%)
Aug 11, 2015	224.01	227.28	222.84	224.82	685,172	-0.53(-0.24%)
Aug 10, 2015	227.60	228.05	223.67	225.35	1,239,613	-0.24(-0.11%)
Aug 07, 2015	225.25	225.87	219.66	225.59	385,347	+0.31(+0.14%)
Aug 06, 2015	226.12	226.12	220.98	225.28	647,283	-0.36(-0.16%)
Aug 05, 2015	226.56	228.18	224.82	225.64	594,221	+0.33(+0.15%)
Aug 04, 2015	226.88	228.71	224.92	225.31	521,902	-2.29(-1.01%)
Aug 03, 2015	225.09	228.71	223.43	227.60	798,814	+3.20(+1.43%)
Jul 31, 2015	228.23	228.62	224.22	224.40	651,985	-2.95(-1.30%)
Jul 30, 2015	226.40	231.81	225.33	227.35	1,021,166	+2.70(+1.20%)
Jul 29, 2015	224.45	225.68	222.76	224.65	887,718	+0.02(+0.01%)
Jul 28, 2015	224.43	226.37	221.67	224.63	1,234,923	+2.06(+0.93%)
Jul 27, 2015	221.13	223.30	218.32	222.57	930,714	+0.47(+0.21%)
Jul 24, 2015	215.86	222.16	215.12	222.11	812,134	+5.37(+2.48%)
Jul 23, 2015	216.69	219.69	215.40	216.74	670,022	-0.13(-0.06%)
Jul 22, 2015	216.07	218.51	215.35	216.87	573,852	+0.57(+0.26%)
Jul 21, 2015	217.43	219.10	216.14	216.30	590,639	-1.13(-0.52%)
Jul 20, 2015	212.36	217.68	211.66	217.43	844,237	+5.42(+2.56%)
Jul 17, 2015	210.53	212.30	209.23	212.00	545,158	+1.11(+0.53%)
Jul 16, 2015	210.36	212.14	209.20	210.89	601,820	+1.87(+0.89%)
Jul 15, 2015	210.07	211.91	208.18	209.03	471,365	-1.02(-0.49%)
Jul 14, 2015	209.27	211.17	208.70	210.05	449,275	+0.91(+0.44%)
Jul 13, 2015	209.33	211.21	208.26	209.14	540,991	+0.93(+0.45%)
Jul 10, 2015	209.22	210.52	207.44	208.21	677,303	+1.69(+0.82%)
Jul 09, 2015	208.09	209.35	205.93	206.51	644,272	+0.26(+0.13%)
Jul 08, 2015	206.77	208.88	206.10	206.25	646,913	-0.93(-0.45%)
Jul 07, 2015	205.57	208.24	203.56	207.18	1,016,131	+1.60(+0.78%)
Jul 06, 2015	203.67	206.14	202.31	205.57	676,157	+0.14(+0.07%)
Jul 02, 2015	206.08	205.44	205.44	205.44	434,396	-0.24(-0.12%)
Jul 01, 2015	205.60	206.09	203.67	205.68	579,628	+1.32(+0.65%)
Jun 30, 2015	202.42	205.30	201.11	204.36	869,489	+2.95(+1.47%)
Jun 29, 2015	206.50	206.77	201.13	201.41	995,462	-6.87(-3.30%)
Jun 26, 2015	206.40	208.29	205.01	208.28	963,237	+1.83(+0.89%)
Jun 25, 2015	205.89	207.16	205.37	206.44	643,041	+0.39(+0.19%)
Jun 24, 2015	208.39	209.26	205.09	206.06	561,333	-2.53(-1.21%)
Jun 23, 2015	209.11	210.01	208.02	208.59	653,114	-0.63(-0.30%)
Jun 22, 2015	212.46	213.20	208.91	209.22	558,116	-2.21(-1.05%)
Jun 19, 2015	210.26	211.75	209.22	211.43	2,618,091	+1.16(+0.55%)
Jun 18, 2015	207.36	210.68	206.04	210.27	1,471,062	+3.40(+1.65%)
Jun 17, 2015	207.54	207.75	205.72	206.87	988,080	+1.14(+0.56%)
Jun 16, 2015	203.39	207.41	203.25	205.73	1,016,208	-0.13(-0.06%)
Jun 15, 2015	207.66	209.71	205.78	205.86	690,939	-3.91(-1.86%)
Jun 12, 2015	209.12	210.64	208.44	209.77	570,455	-0.17(-0.08%)
Jun 11, 2015	210.00	211.21	209.73	209.94	390,281	+0.45(+0.22%)
Jun 10, 2015	207.95	210.94	207.28	209.48	600,075	+2.06(+0.99%)
Jun 09, 2015	209.87	211.46	206.77	207.43	639,311	-2.93(-1.39%)
Jun 08, 2015	212.09	213.06	210.29	210.35	500,028	-1.29(-0.61%)
Jun 05, 2015	211.63	213.21	210.71	211.64	815,684	-0.01(-0.00%)
Jun 04, 2015	212.86	214.41	211.04	211.65	1,139,977	-2.48(-1.16%)
Jun 03, 2015	215.88	216.39	213.72	214.13	1,096,945	-2.26(-1.04%)
Jun 02, 2015	214.56	217.20	213.88	216.39	1,253,628	-0.97(-0.44%)
Jun 01, 2015	220.56	215.68	215.58	217.35	692,980	+1.67(+0.78%)
May 29, 2015	215.65	216.72	213.73	215.68	1,403,751	-0.90(-0.42%)
May 28, 2015	216.98	217.65	215.39	216.58	734,176	-0.66(-0.30%)
May 27, 2015	215.38	217.26	213.25	217.24	484,933	+2.61(+1.21%)
May 26, 2015	213.23	215.10	212.03	214.63	718,783	-0.99(-0.46%)
May 22, 2015	214.61	215.62	215.62	215.62	801,552	-0.18(-0.08%)
May 21, 2015	214.72	216.23	211.77	215.80	2,550,370	-1.35(-0.62%)
May 20, 2015	217.16	217.35	214.17	217.15	1,493,344	+5.00(+2.36%)
May 19, 2015	210.77	212.39	209.97	212.15	469,514	+1.12(+0.53%)
May 18, 2015	209.58	212.49	208.51	211.03	406,498	+1.52(+0.73%)
May 15, 2015	210.49	210.49	208.85	209.51	480,122	-0.81(-0.39%)
May 14, 2015	209.73	210.84	207.68	210.32	508,372	+1.39(+0.67%)
May 13, 2015	208.87	210.44	206.69	208.93	760,784	+0.31(+0.15%)
May 12, 2015	210.03	210.54	207.79	208.62	1,174,909	-3.31(-1.56%)
May 11, 2015	215.85	217.07	211.80	211.94	748,096	-3.63(-1.68%)
May 08, 2015	212.48	217.14	210.87	215.57	1,071,955	+4.77(+2.26%)
May 07, 2015	213.41	217.60	210.16	210.80	1,906,905	+2.99(+1.44%)
May 06, 2015	208.23	208.76	206.00	207.80	1,001,583	+0.88(+0.43%)
May 05, 2015	207.77	209.07	206.91	206.92	1,215,744	-1.57(-0.75%)
May 04, 2015	209.43	209.43	207.42	208.49	1,254,151	+0.20(+0.10%)
May 01, 2015	208.33	209.19	206.16	208.29	1,429,064	+2.37(+1.15%)
Apr 30, 2015	205.37	210.80	200.90	205.91	2,166,916	+8.96(+4.55%)
Apr 29, 2015	196.68	198.71	195.32	196.96	889,484	-1.27(-0.64%)
Apr 28, 2015	196.44	199.40	196.10	198.23	908,666	+1.23(+0.62%)
Apr 27, 2015	197.11	198.25	195.77	197.00	995,257	-0.98(-0.49%)
Apr 24, 2015	198.45	199.28	197.36	197.97	627,271	-0.69(-0.35%)
Apr 23, 2015	196.32	199.77	195.10	198.67	730,467	+1.73(+0.88%)
Apr 22, 2015	197.02	197.52	195.41	196.94	740,798	+0.80(+0.41%)
Apr 21, 2015	193.57	197.10	192.80	196.14	969,097	+3.15(+1.63%)
Apr 20, 2015	191.49	193.59	190.65	192.99	632,376	+3.00(+1.58%)
Apr 17, 2015	191.69	193.76	187.62	189.99	1,068,946	-4.36(-2.24%)
Apr 16, 2015	193.18	195.48	193.18	194.35	707,762	+0.30(+0.15%)
Apr 15, 2015	194.97	195.47	193.92	194.05	633,765	-0.24(-0.12%)
Apr 14, 2015	192.52	194.73	191.21	194.29	626,006	+1.38(+0.72%)
Apr 13, 2015	192.90	194.96	192.66	192.91	777,162	+0.10(+0.05%)
Apr 10, 2015	193.14	194.09	190.26	192.81	652,150	-0.33(-0.17%)
Apr 09, 2015	192.26	193.34	192.02	193.14	546,995	+0.78(+0.41%)
Apr 08, 2015	189.16	192.83	188.04	192.36	792,561	+3.86(+2.05%)
Apr 07, 2015	189.56	190.84	188.41	188.50	375,092	-0.69(-0.37%)
Apr 06, 2015	187.73	190.31	186.59	189.19	381,559	-0.36(-0.19%)
Apr 02, 2015	187.70	189.56	189.56	189.56	584,416	+1.62(+0.86%)
Apr 01, 2015	187.71	188.23	185.54	187.94	759,780	+0.59(+0.32%)
Mar 31, 2015	187.25	190.31	186.22	187.34	1,135,074	-1.10(-0.58%)
Mar 30, 2015	185.71	188.69	184.50	188.44	804,251	+3.62(+1.96%)
Mar 27, 2015	182.29	185.53	182.29	184.83	643,924	+1.50(+0.82%)
Mar 26, 2015	182.08	184.18	181.04	183.33	690,602	-0.80(-0.44%)
Mar 25, 2015	186.14	186.14	183.19	184.13	781,026	-2.00(-1.07%)
Mar 24, 2015	191.05	191.97	186.06	186.13	803,421	-5.88(-3.06%)
Mar 23, 2015	192.50	193.09	189.72	192.01	984,206	-0.24(-0.13%)
Mar 20, 2015	191.44	197.09	190.78	192.25	16,469,741	+2.45(+1.29%)
Mar 19, 2015	188.77	190.66	188.40	189.80	869,933	-0.49(-0.26%)
Mar 18, 2015	187.73	190.50	185.58	190.29	884,635	+1.81(+0.96%)
Mar 17, 2015	188.85	190.57	187.72	188.48	535,111	-1.51(-0.80%)
Mar 16, 2015	187.09	191.33	187.08	189.99	1,189,905	+4.55(+2.45%)
Mar 13, 2015	185.52	187.01	183.37	185.44	891,325	-0.80(-0.43%)
Mar 12, 2015	183.29	187.38	182.10	186.25	795,710	+3.60(+1.97%)
Mar 11, 2015	183.63	184.08	181.78	182.65	682,792	-0.51(-0.28%)
Mar 10, 2015	184.59	185.06	181.79	183.16	623,161	-2.90(-1.56%)
Mar 09, 2015	188.72	189.22	185.18	186.06	875,306	-3.44(-1.81%)
Mar 06, 2015	187.24	192.06	185.15	189.49	1,641,565	+0.98(+0.52%)
Mar 05, 2015	180.06	189.29	179.72	188.51	1,633,306	+8.42(+4.68%)
Mar 04, 2015	176.79	181.25	177.91	180.09	1,000,895	+2.18(+1.23%)
Mar 03, 2015	180.22	180.78	176.52	177.91	769,788	-2.03(-1.13%)
Mar 02, 2015	180.97	182.33	177.99	179.93	899,427	-0.43(-0.24%)
Feb 27, 2015	183.35	183.35	179.94	180.36	595,888	-1.79(-0.98%)
Feb 26, 2015	183.75	184.16	181.47	182.15	409,570	-1.60(-0.87%)
Feb 25, 2015	186.97	187.91	183.27	183.75	624,247	-3.04(-1.63%)
Feb 24, 2015	186.81	187.76	185.37	186.80	858,462	-0.64(-0.34%)
Feb 23, 2015	188.46	189.47	185.60	187.43	1,043,313	-1.95(-1.03%)
Feb 20, 2015	181.72	192.14	177.68	189.38	2,035,313	+4.80(+2.60%)
Feb 19, 2015	183.36	185.62	180.65	184.57	793,380	+0.40(+0.22%)
Feb 18, 2015	179.23	184.63	178.99	184.17	899,036	+3.00(+1.66%)
Feb 17, 2015	182.15	183.19	180.35	181.17	619,796	-2.03(-1.11%)
Feb 13, 2015	184.19	183.20	183.20	183.20	482,000	-0.03(-0.02%)
Feb 12, 2015	179.97	184.21	179.18	183.23	670,647	+5.36(+3.01%)
Feb 11, 2015	178.09	179.01	176.71	177.87	598,166	+1.01(+0.57%)
Feb 10, 2015	176.46	178.78	174.79	176.86	528,815	+2.03(+1.16%)
Feb 09, 2015	175.43	176.42	172.57	174.83	875,280	-1.71(-0.97%)
Feb 06, 2015	182.60	182.60	175.66	176.54	547,627	-5.13(-2.82%)
Feb 05, 2015	179.83	182.02	177.10	181.67	604,613	+2.96(+1.66%)
Feb 04, 2015	178.16	180.42	178.12	178.71	523,677	-1.19(-0.66%)
Feb 03, 2015	176.75	180.00	175.80	179.90	691,317	+4.50(+2.57%)
Feb 02, 2015	175.44	176.99	172.09	175.40	846,417	+0.92(+0.53%)
Jan 30, 2015	176.27	177.78	174.21	174.48	484,218	-4.07(-2.28%)
Jan 29, 2015	174.45	179.05	174.28	178.55	537,056	+3.88(+2.22%)
Jan 28, 2015	179.26	179.54	173.05	174.67	1,000,231	-3.86(-2.16%)
Jan 27, 2015	181.88	184.57	178.28	178.53	604,794	-6.04(-3.27%)

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.