Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		99.32	99.32	99.32	0	+0.27(+0.27%)
Dec 28, 2017	99.70	99.81	98.79	99.05	940,784	-0.79(-0.79%)
Dec 27, 2017	99.83	99.98	99.43	99.84	1,053,702	+0.66(+0.66%)
Dec 26, 2017	99.31	99.82	99.09	99.18	617,197	-0.13(-0.13%)
Dec 22, 2017	99.01	99.37	98.94	99.32	1,108,685	+0.19(+0.19%)
Dec 21, 2017	99.80	100.16	99.11	99.13	1,268,294	-0.25(-0.25%)
Dec 20, 2017	100.23	100.23	99.22	99.38	1,524,105	-0.13(-0.13%)
Dec 19, 2017	100.61	100.67	99.50	99.51	1,578,484	+0.31(+0.31%)
Dec 18, 2017	99.80	100.40	99.14	99.20	1,515,137	+0.72(+0.73%)
Dec 15, 2017	98.18	98.71	97.99	98.48	2,132,046	+0.11(+0.11%)
Dec 14, 2017	98.17	98.92	98.09	98.37	1,404,453	-0.36(-0.37%)
Dec 13, 2017	98.58	98.90	98.05	98.74	1,784,845	-0.19(-0.19%)
Dec 12, 2017	98.38	99.43	98.33	98.93	2,046,072	-0.27(-0.27%)
Dec 11, 2017	99.14	99.36	98.94	99.19	2,025,951	-0.23(-0.23%)
Dec 08, 2017	98.92	99.48	98.58	99.42	1,663,354	+0.37(+0.38%)
Dec 07, 2017	99.50	99.78	98.96	99.05	2,501,898	-1.55(-1.54%)
Dec 06, 2017	99.91	100.74	99.71	100.60	1,575,345	+0.03(+0.03%)
Dec 05, 2017	100.57	102.82	100.47	100.57	2,680,220	-2.17(-2.11%)
Dec 04, 2017	102.46	103.25	102.32	102.75	1,195,087	-0.05(-0.04%)
Dec 01, 2017	102.44	102.89	102.02	102.79	1,475,456	+0.86(+0.85%)
Nov 30, 2017	103.47	103.47	101.76	101.93	2,452,439	-1.25(-1.21%)
Nov 29, 2017	104.06	104.17	102.94	103.17	1,774,693	-1.38(-1.32%)
Nov 28, 2017	105.27	105.27	104.28	104.55	1,320,844	-0.06(-0.06%)
Nov 27, 2017	104.82	104.93	104.25	104.61	2,322,426	-0.04(-0.04%)
Nov 24, 2017	104.42	104.71	104.17	104.66	821,476	+1.61(+1.56%)
Nov 22, 2017	103.85	103.89	102.55	103.05	817,130	+0.12(+0.11%)
Nov 21, 2017	102.63	103.04	102.42	102.93	1,455,724	+0.08(+0.08%)
Nov 20, 2017	102.19	102.92	102.12	102.85	1,565,892	+0.48(+0.47%)
Nov 17, 2017	102.32	102.55	102.01	102.37	1,788,083	+0.07(+0.07%)
Nov 16, 2017	103.08	103.19	102.19	102.30	2,265,451	+1.25(+1.24%)
Nov 15, 2017	101.22	101.58	101.00	101.05	3,076,816	-1.13(-1.11%)
Nov 14, 2017	102.20	102.89	101.86	102.18	2,419,664	-1.02(-0.99%)
Nov 13, 2017	102.51	103.70	102.44	103.20	3,142,139	-0.34(-0.33%)
Nov 10, 2017	102.73	103.59	102.46	103.54	1,673,362	-0.04(-0.03%)
Nov 09, 2017	103.15	103.77	102.97	103.57	1,441,185	+0.04(+0.04%)
Nov 08, 2017	103.37	103.92	103.32	103.53	2,033,536	-0.45(-0.43%)
Nov 07, 2017	103.92	105.00	103.81	103.98	2,946,728	-1.68(-1.59%)
Nov 06, 2017	106.61	107.26	105.60	105.66	1,787,667	-1.01(-0.94%)
Nov 03, 2017	106.90	107.23	106.52	106.67	1,017,966	+0.70(+0.66%)
Nov 02, 2017	106.82	106.86	105.69	105.97	1,056,043	-1.06(-0.99%)
Nov 01, 2017	107.29	107.99	106.90	107.03	1,537,868	-0.56(-0.52%)
Oct 31, 2017	107.00	107.69	106.85	107.59	1,829,788	+1.73(+1.63%)
Oct 30, 2017	105.19	106.16	105.03	105.86	1,532,805	+0.98(+0.94%)
Oct 27, 2017	105.52	105.59	104.12	104.88	2,719,814	-0.63(-0.60%)
Oct 26, 2017	104.35	105.55	104.02	105.51	6,489,121	-1.01(-0.95%)
Oct 25, 2017	107.77	107.87	105.73	106.52	3,720,682	-2.14(-1.97%)
Oct 24, 2017	108.59	109.08	108.17	108.66	2,117,326	-0.96(-0.88%)
Oct 23, 2017	109.44	110.13	109.44	109.62	2,247,934	-0.34(-0.31%)
Oct 20, 2017	110.28	110.50	109.78	109.96	1,042,782	-0.39(-0.36%)
Oct 19, 2017	109.77	110.39	109.62	110.36	878,647	+0.12(+0.11%)
Oct 18, 2017	110.35	110.85	109.88	110.23	2,185,895	-0.19(-0.17%)
Oct 17, 2017	109.70	110.52	109.60	110.43	987,094	+0.26(+0.24%)
Oct 16, 2017	109.87	110.35	109.61	110.16	1,438,210	+0.31(+0.29%)
Oct 13, 2017	109.33	110.41	109.26	109.85	1,904,322	+0.65(+0.59%)
Oct 12, 2017	108.12	109.28	108.06	109.20	1,591,368	+0.39(+0.35%)
Oct 11, 2017	108.55	109.06	108.47	108.81	1,095,393	+0.07(+0.07%)
Oct 10, 2017	107.92	108.92	107.86	108.74	2,373,073	+1.49(+1.39%)
Oct 09, 2017	107.56	107.80	107.17	107.25	1,420,649	+0.69(+0.65%)
Oct 06, 2017	106.53	106.97	106.00	106.56	855,323	-0.85(-0.79%)
Oct 05, 2017	106.54	107.42	106.51	107.41	1,786,483	+1.43(+1.35%)
Oct 04, 2017	105.24	106.19	105.23	105.98	2,403,533	+0.76(+0.72%)
Oct 03, 2017	104.22	105.30	104.22	105.22	1,100,376	+0.96(+0.92%)

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.