Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	134.49	136.12	133.63	135.31	4,033,903	+1.28(+0.96%)
Nov 29, 2017	134.46	134.69	132.88	134.03	2,682,127	-0.85(-0.63%)
Nov 28, 2017	133.68	135.27	132.93	134.88	4,422,003	+0.55(+0.41%)
Nov 27, 2017	131.60	134.38	131.21	134.33	4,297,784	+2.95(+2.25%)
Nov 24, 2017	131.94	133.55	131.37	131.38	2,176,145	+0.23(+0.17%)
Nov 22, 2017	131.40	131.83	128.54	131.15	8,964,441	+5.44(+4.32%)
Nov 21, 2017	125.11	126.73	124.56	125.72	6,544,471	+2.09(+1.69%)
Nov 20, 2017	122.96	124.44	122.92	123.63	2,839,859	+1.04(+0.85%)
Nov 17, 2017	121.00	123.26	120.78	122.59	2,176,230	+1.05(+0.86%)
Nov 16, 2017	119.88	122.14	119.75	121.54	2,287,971	+2.11(+1.77%)
Nov 15, 2017	119.45	120.11	118.61	119.43	1,954,510	-0.55(-0.46%)
Nov 14, 2017	119.23	120.09	118.80	119.98	1,762,111	+0.88(+0.74%)
Nov 13, 2017	118.73	120.25	118.40	119.11	2,016,035	-0.29(-0.24%)
Nov 10, 2017	118.83	119.67	118.48	119.39	3,312,301	+0.86(+0.72%)
Nov 09, 2017	120.99	121.17	118.08	118.54	3,188,690	-3.03(-2.50%)
Nov 08, 2017	122.57	122.69	121.46	121.57	1,407,876	-0.97(-0.79%)
Nov 07, 2017	122.38	123.42	122.38	122.54	1,366,851	+0.36(+0.30%)
Nov 06, 2017	121.90	122.64	121.59	122.17	2,693,466	+0.25(+0.21%)
Nov 03, 2017	121.53	121.92	121.16	121.92	1,170,031	+0.53(+0.44%)
Nov 02, 2017	121.06	121.93	120.25	121.39	1,817,393	+0.15(+0.13%)
Nov 01, 2017	120.88	121.65	120.31	121.24	1,725,541	+1.26(+1.05%)
Oct 31, 2017	120.35	120.53	119.36	119.98	1,461,652	+0.52(+0.44%)
Oct 30, 2017	119.97	120.78	119.46	119.46	2,999,289	-0.86(-0.71%)
Oct 27, 2017	119.10	120.37	118.58	120.31	1,836,551	+1.00(+0.84%)
Oct 26, 2017	118.20	119.89	117.87	119.31	1,979,056	+1.43(+1.21%)
Oct 25, 2017	118.64	118.86	116.78	117.89	1,659,425	-0.42(-0.35%)
Oct 24, 2017	118.73	119.51	117.63	118.30	3,492,907	+1.29(+1.10%)
Oct 23, 2017	116.73	117.57	116.16	117.01	1,481,180	+0.40(+0.34%)
Oct 20, 2017	116.48	116.63	115.69	116.61	1,533,737	+0.57(+0.49%)
Oct 19, 2017	115.79	116.11	115.15	116.04	1,813,659	-0.18(-0.16%)
Oct 18, 2017	116.05	116.77	115.81	116.22	1,883,880	+0.03(+0.02%)
Oct 17, 2017	115.38	116.68	115.38	116.20	1,968,189	+0.88(+0.76%)
Oct 16, 2017	115.85	116.14	115.31	115.32	1,383,604	-0.17(-0.15%)
Oct 13, 2017	116.50	116.50	115.02	115.49	2,240,708	-0.53(-0.46%)
Oct 12, 2017	115.21	116.73	114.98	116.03	3,047,208	+0.66(+0.57%)
Oct 11, 2017	115.58	115.78	114.61	115.37	2,068,805	-0.43(-0.37%)
Oct 10, 2017	116.46	116.46	115.54	115.80	1,243,994	-0.35(-0.30%)
Oct 09, 2017	115.77	116.22	115.34	116.15	1,094,331	+0.46(+0.40%)
Oct 06, 2017	115.23	115.86	114.92	115.69	1,657,545	+0.11(+0.09%)
Oct 05, 2017	115.78	115.96	115.23	115.58	1,567,919	-0.29(-0.25%)
Oct 04, 2017	115.49	116.08	114.69	115.87	1,550,889	+0.21(+0.18%)
Oct 03, 2017	114.85	115.84	114.65	115.67	1,760,905	+0.73(+0.64%)
Oct 02, 2017	113.50	114.94	112.94	114.93	2,910,623	+1.53(+1.35%)
Sep 29, 2017	111.96	113.44	111.78	113.40	3,425,935	+1.74(+1.56%)
Sep 28, 2017	110.97	112.17	110.51	111.66	3,168,574	+0.85(+0.77%)
Sep 27, 2017	110.97	111.33	110.25	110.81	2,802,068	+0.04(+0.03%)
Sep 26, 2017	111.42	111.81	110.68	110.77	1,177,380	-0.44(-0.40%)
Sep 25, 2017	111.13	111.34	110.62	111.21	1,786,500	+0.02(+0.02%)
Sep 22, 2017	111.94	112.15	110.77	111.19	2,074,858	-0.92(-0.83%)
Sep 21, 2017	111.25	112.17	110.98	112.12	1,939,103	+0.75(+0.67%)
Sep 20, 2017	110.61	111.52	110.44	111.37	2,418,769	+0.78(+0.71%)
Sep 19, 2017	107.82	110.85	107.73	110.59	4,392,724	+2.87(+2.66%)
Sep 18, 2017	106.93	107.87	106.82	107.72	2,236,638	+0.79(+0.74%)
Sep 15, 2017	106.98	107.33	106.36	106.94	7,375,477	+0.58(+0.54%)
Sep 14, 2017	105.46	106.68	105.26	106.36	2,006,328	+0.90(+0.85%)
Sep 13, 2017	105.27	105.99	104.88	105.46	2,851,359	+0.10(+0.09%)
Sep 12, 2017	106.48	107.15	104.90	105.36	4,147,042	-0.60(-0.57%)
Sep 11, 2017	106.45	106.56	105.10	105.96	3,071,270	+0.57(+0.54%)
Sep 08, 2017	104.37	105.95	104.14	105.40	3,339,465	+0.87(+0.83%)
Sep 07, 2017	104.40	104.91	103.12	104.53	3,206,663	+0.10(+0.09%)
Sep 06, 2017	104.09	104.94	103.47	104.43	3,503,388	+0.62(+0.60%)
Sep 05, 2017	104.25	105.26	103.60	103.81	3,601,472	-0.55(-0.53%)

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.