Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		170.14	170.14	170.14	0	+0.13(+0.08%)
Dec 28, 2017	170.75	171.23	169.39	170.01	9,628,282	-0.66(-0.39%)
Dec 27, 2017	170.00	171.56	169.45	170.68	10,279,304	+0.63(+0.37%)
Dec 26, 2017	172.24	172.83	169.45	170.04	13,047,659	-3.91(-2.25%)
Dec 22, 2017	173.51	174.32	172.72	173.95	12,693,088	+0.96(+0.55%)
Dec 21, 2017	170.51	173.91	170.36	173.00	15,005,335	+2.65(+1.55%)
Dec 20, 2017	169.51	170.61	168.53	170.35	17,344,516	+1.34(+0.79%)
Dec 19, 2017	169.69	170.71	168.25	169.01	24,244,676	-2.06(-1.21%)
Dec 18, 2017	172.28	172.38	170.08	171.07	17,227,134	-0.18(-0.10%)
Dec 15, 2017	170.60	171.25	167.75	171.25	41,912,616	+1.78(+1.05%)
Dec 14, 2017	170.81	171.09	167.36	169.47	33,244,146	-4.66(-2.67%)
Dec 13, 2017	172.87	175.34	171.99	174.13	18,890,900	+1.80(+1.05%)
Dec 12, 2017	172.32	175.80	171.47	172.32	22,942,664	-4.59(-2.59%)
Dec 11, 2017	177.51	178.28	175.81	176.91	15,825,091	+1.65(+0.94%)
Dec 08, 2017	175.22	176.59	174.03	175.26	23,859,858	+3.11(+1.81%)
Dec 07, 2017	172.97	173.49	169.97	172.16	15,898,374	+1.82(+1.07%)
Dec 06, 2017	170.34	170.93	165.64	170.34	24,195,896	+3.62(+2.17%)
Dec 05, 2017	163.09	170.67	162.07	166.72	32,020,812	-0.61(-0.37%)
Dec 04, 2017	174.85	175.22	173.04	167.33	36,365,672	-4.96(-2.88%)
Dec 01, 2017		177.41	171.99	172.29	27,142,330	-2.44(-1.39%)
Nov 30, 2017	177.15	177.41	173.98	174.73	26,172,924	-2.79(-1.57%)
Nov 29, 2017	182.79	182.95	171.32	177.52	40,724,156	-6.69(-3.63%)
Nov 28, 2017	186.32	186.59	184.03	184.21	13,509,788	-1.32(-0.71%)
Nov 27, 2017	187.96	188.91	185.06	185.54	15,144,808	-3.12(-1.65%)
Nov 24, 2017	186.88	189.16	186.24	188.65	10,020,681	+1.33(+0.71%)
Nov 22, 2017	189.00	189.21	186.86	187.32	14,611,426	-1.05(-0.56%)
Nov 21, 2017	187.82	189.02	186.30	188.37	19,872,446	+2.86(+1.54%)
Nov 20, 2017	185.11	187.48	184.14	185.51	26,294,816	+2.83(+1.55%)
Nov 17, 2017	183.45	184.03	182.22	182.67	13,603,165	-0.30(-0.16%)
Nov 16, 2017	180.88	183.80	180.69	182.97	18,626,970	+3.90(+2.18%)
Nov 15, 2017	176.99	179.47	174.39	179.07	16,755,782	-0.31(-0.17%)
Nov 14, 2017	181.85	181.93	178.75	179.38	14,646,491	-2.71(-1.49%)
Nov 13, 2017	184.29	185.39	181.56	182.09	17,402,688	-1.84(-1.00%)
Nov 10, 2017	184.55	184.69	182.94	183.94	15,233,048	+1.26(+0.69%)
Nov 09, 2017	181.77	182.67	178.65	182.67	20,004,568	-0.76(-0.41%)
Nov 08, 2017	185.49	185.65	182.65	183.43	14,121,906	-2.58(-1.38%)
Nov 07, 2017	187.06	187.34	184.57	186.01	17,998,422	+0.66(+0.36%)
Nov 06, 2017	181.63	185.75	181.56	185.35	20,120,562	+4.57(+2.53%)
Nov 03, 2017	184.04	184.45	179.65	180.78	19,962,128	-1.58(-0.87%)
Nov 02, 2017	188.46	188.68	180.88	182.36	41,778,092	-1.25(-0.68%)
Nov 01, 2017	185.39	186.38	181.15	183.61	28,912,980	+1.17(+0.64%)
Oct 31, 2017	181.13	182.66	179.40	182.44	21,519,070	+3.27(+1.82%)
Oct 30, 2017	176.06	179.49	175.23	179.17	20,483,282	+5.36(+3.08%)
Oct 27, 2017	170.89	174.65	168.84	173.81	19,977,540	+5.75(+3.42%)
Oct 26, 2017	168.36	169.18	166.34	168.06	13,692,953	+0.10(+0.06%)
Oct 25, 2017	172.37	173.11	167.05	167.96	18,345,794	-3.43(-2.00%)
Oct 24, 2017	171.69	173.65	170.96	171.40	12,105,198	+0.56(+0.33%)
Oct 23, 2017	175.44	175.65	170.75	170.83	17,840,220	-4.13(-2.36%)
Oct 20, 2017	176.65	177.14	174.73	174.97	12,113,903	-0.60(-0.34%)
Oct 19, 2017	174.65	177.23	173.12	175.57	13,715,365	-1.66(-0.94%)
Oct 18, 2017	174.74	177.61	173.94	177.23	22,050,152	+4.23(+2.45%)
Oct 17, 2017	177.20	177.73	172.97	173.00	20,397,584	-4.18(-2.36%)
Oct 16, 2017	177.61	177.66	176.14	177.18	13,024,701	+1.09(+0.62%)
Oct 13, 2017	178.56	178.99	175.61	176.08	18,351,158	-2.05(-1.15%)
Oct 12, 2017	181.60	181.94	177.96	178.13	15,643,609	-4.11(-2.25%)
Oct 11, 2017	180.57	182.25	180.18	182.24	12,129,232	+1.55(+0.86%)
Oct 10, 2017	179.24	182.01	178.95	180.69	13,375,334	+1.02(+0.57%)
Oct 09, 2017	176.60	180.70	176.38	179.68	15,208,293	+2.85(+1.61%)
Oct 06, 2017	175.49	177.48	175.25	176.82	8,866,890	+0.31(+0.17%)
Oct 05, 2017	176.63	177.35	173.69	176.52	12,049,214	+0.18(+0.10%)
Oct 04, 2017	175.70	177.61	174.95	176.34	11,569,481	+0.15(+0.08%)
Oct 03, 2017	173.72	176.41	171.31	176.19	16,935,202	+4.89(+2.85%)

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.