Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		111.16	111.16	111.16	0	-1.71(-1.51%)
Dec 28, 2017	112.95	112.95	111.67	112.87	582,246	-0.05(-0.04%)
Dec 27, 2017	112.20	112.98	111.94	112.91	665,935	+0.75(+0.67%)
Dec 26, 2017	112.89	113.09	111.49	112.16	654,757	-0.71(-0.63%)
Dec 22, 2017	112.73	113.12	111.98	112.87	817,240	+0.15(+0.13%)
Dec 21, 2017	112.37	112.84	111.39	112.72	783,951	+0.64(+0.57%)
Dec 20, 2017	113.00	113.85	112.02	112.07	867,912	-0.52(-0.46%)
Dec 19, 2017	111.79	112.89	111.23	112.59	1,047,545	+1.05(+0.94%)
Dec 18, 2017	113.09	113.13	110.98	111.55	1,032,292	-1.11(-0.99%)
Dec 15, 2017	112.08	113.22	111.17	112.66	2,653,155	+1.25(+1.12%)
Dec 14, 2017	109.94	113.16	109.56	111.41	1,382,948	+0.74(+0.67%)
Dec 13, 2017	111.71	111.75	110.20	110.67	1,397,207	-0.77(-0.69%)
Dec 12, 2017	111.44	111.73	110.98	111.44	1,050,945	-0.28(-0.25%)
Dec 11, 2017	110.69	111.73	110.14	111.73	1,369,859	+1.06(+0.95%)
Dec 08, 2017	110.29	110.75	109.45	110.67	1,213,322	+0.54(+0.49%)
Dec 07, 2017	108.83	110.13	108.31	110.13	1,161,002	+1.07(+0.98%)
Dec 06, 2017	107.44	109.16	107.00	109.06	1,508,659	+1.23(+1.14%)
Dec 05, 2017	106.99	107.90	105.92	107.83	1,368,861	+0.93(+0.87%)
Dec 04, 2017	107.12	108.05	106.44	106.90	1,386,964	+0.44(+0.42%)
Dec 01, 2017	107.58	107.88	105.21	106.46	1,441,062	-1.12(-1.04%)
Nov 30, 2017	106.19	108.38	105.82	107.58	1,965,188	+1.39(+1.31%)
Nov 29, 2017	105.82	107.93	105.60	106.19	1,833,335	+0.53(+0.50%)
Nov 28, 2017	104.37	106.10	103.81	105.66	1,508,300	+1.50(+1.44%)
Nov 27, 2017	103.78	104.37	103.15	104.17	697,007	+0.57(+0.55%)
Nov 24, 2017	103.40	104.65	103.38	103.60	364,896	+0.08(+0.08%)
Nov 22, 2017	104.18	104.36	103.28	103.52	554,863	-0.48(-0.46%)
Nov 21, 2017	104.15	104.67	103.95	104.00	763,214	-0.19(-0.18%)
Nov 20, 2017	104.52	105.38	103.97	104.18	617,652	-0.43(-0.41%)
Nov 17, 2017	102.49	104.83	102.41	104.62	960,901	+1.68(+1.63%)
Nov 16, 2017	103.79	103.79	102.52	102.93	1,200,755	-0.59(-0.57%)
Nov 15, 2017	102.83	104.13	101.90	103.53	923,697	+0.84(+0.82%)
Nov 14, 2017	101.87	104.38	101.87	102.68	1,199,169	+0.49(+0.48%)
Nov 13, 2017	100.30	102.73	99.99	102.19	1,764,673	+0.05(+0.05%)
Nov 10, 2017	103.50	103.50	98.92	102.14	2,300,313	-0.20(-0.19%)
Nov 09, 2017	99.89	102.66	99.78	102.34	2,179,536	+1.64(+1.63%)
Nov 08, 2017	100.89	101.43	100.44	100.70	2,701,718	-0.21(-0.20%)
Nov 07, 2017	101.58	102.01	100.28	100.91	1,987,063	-0.57(-0.56%)
Nov 06, 2017	102.11	103.33	101.36	101.48	1,852,587	-0.63(-0.62%)
Nov 03, 2017	103.80	103.80	102.05	102.11	1,000,402	-0.21(-0.20%)
Nov 02, 2017	103.41	103.65	101.10	102.31	1,320,985	-0.83(-0.80%)
Nov 01, 2017	102.50	104.54	102.28	103.14	1,531,776	+1.19(+1.17%)
Oct 31, 2017	102.38	103.62	101.95	101.95	1,108,254	-0.45(-0.44%)
Oct 30, 2017	102.39	102.76	101.55	102.40	1,240,769	-0.36(-0.35%)
Oct 27, 2017	102.68	103.95	102.45	102.76	1,527,668	+0.41(+0.40%)
Oct 26, 2017	100.79	102.67	100.55	102.34	1,427,229	+1.32(+1.31%)
Oct 25, 2017	102.77	103.05	100.92	101.02	2,509,551	-1.18(-1.16%)
Oct 24, 2017	102.67	103.41	102.08	102.20	1,994,453	-0.53(-0.51%)
Oct 23, 2017	102.68	103.27	101.75	102.73	2,411,556	-0.57(-0.55%)
Oct 20, 2017	104.20	106.10	103.10	103.30	2,101,450	-0.51(-0.49%)
Oct 19, 2017	103.84	105.04	103.34	103.81	2,382,776	-0.10(-0.10%)
Oct 18, 2017	102.16	104.03	101.94	103.91	2,374,870	+1.92(+1.88%)
Oct 17, 2017	102.39	103.40	101.90	102.00	1,631,016	-0.11(-0.11%)
Oct 16, 2017	103.03	103.57	102.04	102.11	3,277,199	-0.75(-0.73%)
Oct 13, 2017	102.91	103.66	101.51	102.86	2,297,239	+0.65(+0.63%)
Oct 12, 2017	103.19	104.13	100.12	102.21	6,361,393	-1.59(-1.53%)
Oct 11, 2017	106.67	107.52	103.04	103.80	2,719,863	-2.86(-2.68%)
Oct 10, 2017	106.02	106.77	105.39	106.65	2,044,090	+1.21(+1.15%)
Oct 09, 2017	104.60	106.66	103.97	105.44	1,819,604	+0.85(+0.82%)
Oct 06, 2017	106.31	106.55	104.17	104.59	3,118,726	-1.53(-1.44%)
Oct 05, 2017	105.07	106.74	104.06	106.12	3,485,587	+0.98(+0.93%)
Oct 04, 2017	103.84	105.29	102.17	105.14	4,234,760	+1.39(+1.34%)
Oct 03, 2017	101.45	105.64	100.59	103.75	7,003,817	+2.48(+2.45%)

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.