Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		582.17	582.17	582.17	0	-2.22(-0.38%)
Dec 28, 2017	579.31	584.39	579.31	584.39	1,578	+2.58(+0.44%)
Dec 27, 2017	581.76	581.81	577.74	581.81	1,741	-0.05(-0.01%)
Dec 26, 2017	588.82	588.82	581.85	581.85	2,004	-6.28(-1.07%)
Dec 22, 2017	590.85	598.42	588.13	588.13	2,190	-2.63(-0.45%)
Dec 21, 2017	596.16	596.16	590.58	590.76	2,090	-2.45(-0.41%)
Dec 20, 2017	594.96	595.47	593.21	593.21	7,226	+1.06(+0.18%)
Dec 19, 2017	584.74	610.80	584.74	592.15	2,962	-1.48(-0.25%)
Dec 18, 2017	588.08	593.62	588.08	593.62	1,749	+12.00(+2.06%)
Dec 15, 2017	570.68	583.93	565.10	581.62	15,853	+8.68(+1.51%)
Dec 14, 2017	577.19	577.19	572.94	572.94	2,705	-7.94(-1.37%)
Dec 13, 2017	580.88	580.88	580.88	580.88	1,817	-0.97(-0.17%)
Dec 12, 2017	588.41	588.41	581.67	581.85	1,774	-4.89(-0.83%)
Dec 11, 2017	595.47	595.47	585.36	586.75	2,237	-2.49(-0.42%)
Dec 08, 2017	598.24	600.09	589.24	589.24	5,261	-8.08(-1.35%)
Dec 07, 2017	602.07	602.07	595.47	597.32	8,410	-6.00(-0.99%)
Dec 06, 2017	608.39	608.39	600.09	603.32	3,183	-4.66(-0.77%)
Dec 05, 2017	615.73	615.73	607.98	607.98	1,442	-3.18(-0.52%)
Dec 04, 2017	618.55	618.55	611.16	611.16	2,861	-0.09(-0.02%)
Dec 01, 2017	622.61	622.61	611.26	611.26	2,235	-11.54(-1.85%)
Nov 30, 2017	624.00	624.00	614.58	622.80	5,044	+1.57(+0.25%)
Nov 29, 2017	626.66	626.66	621.87	621.23	3,109	+3.87(+0.63%)
Nov 28, 2017	618.42	622.06	616.04	617.36	4,259	-2.58(-0.42%)
Nov 27, 2017	612.56	619.94	604.64	619.94	3,649	+6.18(+1.01%)
Nov 24, 2017	604.87	617.79	604.87	613.76	1,033	+8.94(+1.48%)
Nov 22, 2017	604.68	604.82	604.68	604.82	1,528	+1.34(+0.22%)
Nov 21, 2017	591.46	603.49	591.46	603.49	3,170	+15.25(+2.59%)
Nov 20, 2017	592.57	592.57	588.24	588.24	1,492	-3.32(-0.56%)
Nov 17, 2017	592.11	592.11	589.20	591.55	945	-1.94(-0.33%)
Nov 16, 2017	592.06	593.49	590.72	593.49	3,681	+4.19(+0.71%)
Nov 15, 2017	594.46	594.46	586.12	589.29	4,623	-2.53(-0.43%)
Nov 14, 2017	590.03	594.32	589.80	591.83	3,522	+2.49(+0.42%)
Nov 13, 2017	584.27	589.34	577.18	589.34	3,617	+5.48(+0.94%)
Nov 10, 2017	590.59	593.49	583.86	583.86	4,929	-10.60(-1.78%)
Nov 09, 2017	595.47	598.83	586.12	594.46	6,037	-2.95(-0.49%)
Nov 08, 2017	603.72	603.72	591.88	597.40	3,352	-12.67(-2.08%)
Nov 07, 2017	614.36	614.36	608.23	610.08	2,415	+5.53(+0.91%)
Nov 06, 2017	605.79	616.00	598.28	604.55	2,938	-5.53(-0.91%)
Nov 03, 2017	605.01	610.08	602.35	610.08	3,465	+7.14(+1.18%)
Nov 02, 2017	599.34	605.47	599.34	602.93	2,760	+6.54(+1.10%)
Nov 01, 2017	606.07	606.07	596.39	596.39	1,949	-9.68(-1.60%)
Oct 31, 2017	605.33	606.07	595.40	606.07	7,537	+4.33(+0.72%)
Oct 30, 2017	606.39	616.39	601.74	601.74	7,583	-6.82(-1.12%)
Oct 27, 2017	606.39	609.89	597.11	608.55	3,497	+9.58(+1.60%)
Oct 26, 2017	592.75	598.97	592.20	598.97	4,940	+0.60(+0.10%)
Oct 25, 2017	597.22	600.45	589.85	598.37	4,380	-0.60(-0.10%)
Oct 24, 2017	608.65	609.94	597.87	598.97	7,084	-5.07(-0.84%)
Oct 23, 2017	609.52	618.92	603.16	604.04	5,466	-18.02(-2.90%)
Oct 20, 2017	631.59	631.59	621.96	622.06	3,190	-0.09(-0.01%)
Oct 19, 2017	622.15	622.15	622.15	622.15	1,400	-13.13(-2.07%)
Oct 18, 2017	634.04	635.28	631.18	635.28	5,050	+9.63(+1.54%)
Oct 17, 2017	613.12	625.65	613.12	625.65	1,951	+1.38(+0.22%)
Oct 16, 2017	616.80	624.64	612.33	624.27	3,648	+12.44(+2.03%)
Oct 13, 2017	608.79	631.68	608.79	611.83	3,375	-4.65(-0.75%)
Oct 12, 2017	609.57	616.48	607.45	616.48	4,945	+3.73(+0.61%)
Oct 11, 2017	607.36	612.84	606.02	612.75	4,638	+0.88(+0.14%)
Oct 10, 2017	620.95	620.95	610.72	611.87	1,379	+3.69(+0.61%)
Oct 09, 2017	612.66	612.66	598.97	608.19	10,045	-6.13(-1.00%)
Oct 06, 2017	615.97	628.88	606.80	614.32	12,351	-4.01(-0.65%)
Oct 05, 2017	629.57	629.57	612.89	618.32	6,551	-8.29(-1.32%)
Oct 04, 2017	631.27	639.57	626.53	626.62	8,181	-4.56(-0.72%)
Oct 03, 2017	631.00	631.27	631.00	631.18	2,586	+7.23(+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.