Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	130.93	133.06	129.51	132.00	1,211,598	+1.04(+0.80%)
Nov 29, 2017	126.14	131.21	125.71	130.96	1,242,633	+4.84(+3.84%)
Nov 28, 2017	126.70	126.70	125.05	126.12	1,343,857	-0.28(-0.22%)
Nov 27, 2017	125.75	126.50	125.34	126.40	716,284	+0.38(+0.30%)
Nov 24, 2017	126.54	126.98	124.59	126.01	466,906	-0.68(-0.54%)
Nov 22, 2017	127.46	128.31	126.66	126.70	665,158	-0.77(-0.61%)
Nov 21, 2017	126.25	127.85	125.84	127.47	744,948	+1.77(+1.41%)
Nov 20, 2017	124.48	126.10	123.19	125.70	1,644,756	+0.30(+0.24%)
Nov 17, 2017	125.47	126.10	124.84	125.40	561,744	-0.55(-0.44%)
Nov 16, 2017	125.33	126.77	124.88	125.95	698,648	+1.38(+1.10%)
Nov 15, 2017	124.61	124.98	123.45	124.58	542,878	-0.45(-0.36%)
Nov 14, 2017	124.84	125.54	123.80	125.03	709,759	+0.03(+0.03%)
Nov 13, 2017	124.89	125.56	124.68	125.00	553,688	-0.49(-0.39%)
Nov 10, 2017	126.40	126.60	124.97	125.49	559,070	-1.36(-1.07%)
Nov 09, 2017	126.07	126.89	124.58	126.85	838,899	+0.25(+0.20%)
Nov 08, 2017	126.66	127.71	125.10	126.60	579,058	-0.50(-0.39%)
Nov 07, 2017	126.96	127.36	125.38	127.10	723,737	+0.54(+0.43%)
Nov 06, 2017	127.78	128.93	126.33	126.56	560,032	-1.67(-1.30%)
Nov 03, 2017	126.98	128.35	126.98	128.22	554,958	+1.61(+1.27%)
Nov 02, 2017	126.49	127.11	125.86	126.61	693,516	+0.42(+0.33%)
Nov 01, 2017	128.13	129.27	125.95	126.20	786,665	-2.00(-1.56%)
Oct 31, 2017	128.31	128.89	126.85	128.20	709,343	-0.38(-0.30%)
Oct 30, 2017	129.33	129.61	127.37	128.58	868,193	-1.03(-0.79%)
Oct 27, 2017	128.47	130.47	128.02	129.61	1,091,986	+1.68(+1.31%)
Oct 26, 2017	127.91	128.64	126.78	127.93	1,518,170	+0.57(+0.45%)
Oct 25, 2017	125.73	129.08	125.73	127.36	1,514,146	+1.54(+1.23%)
Oct 24, 2017	126.19	126.66	124.88	125.82	844,685	-0.76(-0.60%)
Oct 23, 2017	126.97	126.97	126.01	126.58	644,712	+0.04(+0.03%)
Oct 20, 2017	126.44	126.99	125.78	126.54	830,427	+0.33(+0.26%)
Oct 19, 2017	123.68	126.81	122.83	126.20	1,809,248	+2.78(+2.25%)
Oct 18, 2017	125.06	125.30	123.04	123.43	836,202	-1.45(-1.16%)
Oct 17, 2017	124.65	125.50	123.94	124.88	632,797	+0.05(+0.04%)
Oct 16, 2017	124.75	125.40	124.29	124.83	422,693	+0.06(+0.05%)
Oct 13, 2017	125.24	125.40	124.14	124.77	282,767	-0.55(-0.44%)
Oct 12, 2017	124.74	125.63	124.19	125.32	775,576	+0.82(+0.66%)
Oct 11, 2017	124.53	125.16	124.11	124.50	850,132	-0.17(-0.13%)
Oct 10, 2017	124.80	125.46	124.14	124.67	462,500	+0.17(+0.14%)
Oct 09, 2017	126.32	126.61	124.25	124.50	446,383	-1.98(-1.57%)
Oct 06, 2017	126.56	128.02	126.34	126.48	504,571	-0.02(-0.02%)
Oct 05, 2017	127.08	127.51	125.77	126.50	548,567	-0.42(-0.33%)
Oct 04, 2017	125.85	127.17	125.68	126.92	628,659	+1.05(+0.83%)
Oct 03, 2017	126.34	126.73	125.10	125.87	507,483	-0.38(-0.30%)
Oct 02, 2017	126.03	126.80	125.46	126.25	709,958	+0.34(+0.27%)
Sep 29, 2017	124.59	126.49	124.23	125.91	572,633	+1.02(+0.82%)
Sep 28, 2017	124.49	124.92	123.47	124.89	892,039	+0.23(+0.19%)
Sep 27, 2017			124.17	124.66	1,095,668	-1.13(-0.90%)
Sep 26, 2017	125.30	127.35	125.05	125.79	1,102,902	+0.42(+0.33%)
Sep 25, 2017	124.80	125.59	122.33	125.37	2,530,115	-3.96(-3.06%)
Sep 22, 2017	128.72	129.67	128.42	129.33	612,353	+0.98(+0.77%)
Sep 21, 2017	128.81	128.97	127.32	128.35	716,924	-0.22(-0.17%)
Sep 20, 2017	127.56	129.25	127.00	128.56	1,174,343	+1.08(+0.85%)
Sep 19, 2017	128.25	128.70	127.13	127.48	728,676	-0.75(-0.58%)
Sep 18, 2017	128.37	128.81	127.61	128.23	596,853	+0.12(+0.10%)
Sep 15, 2017	128.51	128.84	127.51	128.11	956,635	-0.41(-0.32%)
Sep 14, 2017	129.30	129.33	127.70	128.51	906,888	-0.93(-0.72%)
Sep 13, 2017	132.76	132.76	129.23	129.45	1,018,639	-2.89(-2.18%)
Sep 12, 2017	132.74	132.74	131.59	132.34	662,616	-0.45(-0.34%)
Sep 11, 2017	132.51	133.08	131.63	132.78	922,019	+1.38(+1.05%)
Sep 08, 2017	131.58	132.08	130.86	131.40	477,959	-0.41(-0.31%)
Sep 07, 2017	132.52	132.84	131.32	131.81	669,069	-0.37(-0.28%)
Sep 06, 2017	131.66	132.29	130.26	132.18	716,817	+1.23(+0.94%)
Sep 05, 2017	131.21	131.36	130.32	130.94	655,361	-0.51(-0.39%)

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.