Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	527.65	539.01	525.06	531.43	3,330	+4.99(+0.95%)
Jan 30, 2018	529.22	529.22	526.45	526.45	2,076	-8.31(-1.55%)
Jan 29, 2018	536.60	537.53	534.76	534.76	2,111	-14.41(-2.62%)
Jan 26, 2018	549.16	549.16	549.16	549.16	3,205	-2.54(-0.46%)
Jan 25, 2018	552.72	559.92	551.71	551.71	1,743	+1.25(+0.23%)
Jan 24, 2018	558.77	565.33	550.46	550.46	6,843	-10.16(-1.81%)
Jan 23, 2018	562.00	562.00	550.00	560.62	2,280	-1.75(-0.31%)
Jan 22, 2018	563.57	569.39	557.20	562.37	4,936	-2.12(-0.38%)
Jan 19, 2018	545.10	564.50	544.87	564.50	2,484	+19.67(+3.61%)
Jan 18, 2018	531.06	544.82	526.12	544.82	8,073	+11.41(+2.14%)
Jan 17, 2018	541.68	541.68	522.80	533.42	9,404	-6.88(-1.27%)
Jan 16, 2018	540.30	540.30	540.30	540.30	2,384	+0.60(+0.11%)
Jan 12, 2018		539.70	539.70	539.70	0	-8.40(-1.53%)
Jan 11, 2018	545.84	560.46	545.33	548.10	1,979	-3.28(-0.59%)
Jan 10, 2018	556.83	556.83	543.83	551.38	2,527	-6.37(-1.14%)
Jan 09, 2018	557.75	557.75	557.75	557.75	1,436	+8.13(+1.48%)
Jan 08, 2018	554.80	563.43	549.63	549.63	4,329	+0.14(+0.03%)
Jan 05, 2018	547.69	562.16	488.30	549.49	14,147	+1.62(+0.29%)
Jan 04, 2018	560.71	560.71	547.87	547.87	1,743	-14.92(-2.65%)
Jan 03, 2018	573.73	574.47	556.05	562.79	2,699	-9.24(-1.61%)
Jan 02, 2018		582.41	572.02	572.02	5,207	-10.39(-1.78%)
Dec 29, 2017		582.41	582.41	582.41	0	-2.22(-0.38%)
Dec 28, 2017	579.55	584.63	579.55	584.63	1,577	+2.59(+0.44%)
Dec 27, 2017	582.00	582.04	577.98	582.04	1,741	-0.05(-0.01%)
Dec 26, 2017	589.06	589.06	582.09	582.09	2,004	-6.28(-1.07%)
Dec 22, 2017	591.10	598.67	588.37	588.37	2,189	-2.63(-0.45%)
Dec 21, 2017	596.41	596.41	590.82	591.00	2,089	-2.45(-0.41%)
Dec 20, 2017	595.21	595.71	593.45	593.45	7,224	+1.06(+0.18%)
Dec 19, 2017	584.98	611.06	584.98	592.39	2,961	-1.48(-0.25%)
Dec 18, 2017	588.33	593.87	588.33	593.87	1,748	+12.01(+2.06%)
Dec 15, 2017	570.92	584.17	565.33	581.86	15,846	+8.68(+1.51%)
Dec 14, 2017	577.43	577.43	573.18	573.18	2,704	-7.94(-1.37%)
Dec 13, 2017	581.12	581.12	581.12	581.12	1,816	-0.97(-0.17%)
Dec 12, 2017	588.65	588.65	581.91	582.09	1,773	-4.89(-0.83%)
Dec 11, 2017	595.71	595.71	585.60	586.99	2,236	-2.49(-0.42%)
Dec 08, 2017	598.49	600.33	589.48	589.48	5,258	-8.08(-1.35%)
Dec 07, 2017	602.32	602.32	595.71	597.56	8,407	-6.00(-0.99%)
Dec 06, 2017	608.64	608.64	600.33	603.56	3,182	-4.67(-0.77%)
Dec 05, 2017	615.99	615.99	608.23	608.23	1,442	-3.19(-0.52%)
Dec 04, 2017	618.80	618.80	611.41	611.41	2,860	-0.09(-0.02%)
Dec 01, 2017	622.87	622.87	611.51	611.51	2,234	-11.55(-1.85%)
Nov 30, 2017	624.25	624.25	614.83	623.05	5,042	+1.57(+0.25%)
Nov 29, 2017	626.92	626.92	622.13	621.48	3,108	+3.87(+0.63%)
Nov 28, 2017	618.67	622.31	616.30	617.61	4,257	-2.58(-0.42%)
Nov 27, 2017	612.82	620.19	604.89	620.19	3,647	+6.18(+1.01%)
Nov 24, 2017	605.12	618.05	605.12	614.01	1,032	+8.94(+1.48%)
Nov 22, 2017	604.93	605.07	604.93	605.07	1,528	+1.34(+0.22%)
Nov 21, 2017	591.70	603.74	591.70	603.74	3,169	+15.26(+2.59%)
Nov 20, 2017	592.81	592.81	588.48	588.48	1,491	-3.32(-0.56%)
Nov 17, 2017	592.35	592.35	589.44	591.79	944	-1.94(-0.33%)
Nov 16, 2017	592.30	593.73	590.97	593.73	3,680	+4.19(+0.71%)
Nov 15, 2017	594.70	594.70	586.36	589.54	4,621	-2.53(-0.43%)
Nov 14, 2017	590.27	594.56	590.04	592.07	3,520	+2.49(+0.42%)
Nov 13, 2017	584.51	589.58	577.41	589.58	3,616	+5.49(+0.94%)
Nov 10, 2017	590.83	593.73	584.10	584.10	4,927	-10.60(-1.78%)
Nov 09, 2017	595.71	599.08	586.36	594.70	6,035	-2.95(-0.49%)
Nov 08, 2017	603.97	603.97	592.12	597.65	3,351	-12.68(-2.08%)
Nov 07, 2017	614.61	614.61	608.48	610.33	2,414	+5.53(+0.91%)
Nov 06, 2017	606.04	616.25	598.53	604.79	2,937	-5.53(-0.91%)
Nov 03, 2017	605.26	610.33	602.59	610.33	3,464	+7.14(+1.18%)
Nov 02, 2017	599.59	605.72	599.59	603.18	2,759	+6.55(+1.10%)

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.