Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2017	606.32	606.32	596.64	596.64	1,949	-9.68(-1.60%)
Oct 31, 2017	605.58	606.32	595.64	606.32	7,534	+4.33(+0.72%)
Oct 30, 2017	606.64	616.64	601.98	601.98	7,580	-6.82(-1.12%)
Oct 27, 2017	606.64	610.14	597.35	608.80	3,495	+9.59(+1.60%)
Oct 26, 2017	592.99	599.22	592.44	599.22	4,938	+0.60(+0.10%)
Oct 25, 2017	597.47	600.69	590.09	598.62	4,378	-0.60(-0.10%)
Oct 24, 2017	608.90	610.19	598.11	599.22	7,081	-5.07(-0.84%)
Oct 23, 2017	609.77	619.18	603.41	604.29	5,464	-18.02(-2.90%)
Oct 20, 2017	631.85	631.85	622.22	622.31	3,188	-0.09(-0.01%)
Oct 19, 2017	622.40	622.40	622.40	622.40	1,400	-13.14(-2.07%)
Oct 18, 2017	634.30	635.54	631.44	635.54	5,048	+9.63(+1.54%)
Oct 17, 2017	613.37	625.91	613.37	625.91	1,950	+1.38(+0.22%)
Oct 16, 2017	617.06	624.89	612.59	624.52	3,646	+12.45(+2.03%)
Oct 13, 2017	609.04	631.94	609.04	612.08	3,374	-4.66(-0.75%)
Oct 12, 2017	609.82	616.73	607.70	616.73	4,943	+3.73(+0.61%)
Oct 11, 2017	607.61	613.09	606.27	613.00	4,636	+0.88(+0.14%)
Oct 10, 2017	621.21	621.21	610.97	612.12	1,378	+3.69(+0.61%)
Oct 09, 2017	612.91	612.91	599.22	608.44	10,041	-6.13(-1.00%)
Oct 06, 2017	616.23	629.13	607.05	614.57	12,346	-4.01(-0.65%)
Oct 05, 2017	629.83	629.83	613.14	618.58	6,549	-8.30(-1.32%)
Oct 04, 2017	631.53	639.83	626.78	626.88	8,178	-4.56(-0.72%)
Oct 03, 2017	631.25	631.53	631.25	631.44	2,585	+7.24(+1.16%)

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.