Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		132.01	132.01	132.01	0	-2.94(-2.18%)
Dec 28, 2017	135.25	136.48	132.12	134.95	467,291	-1.45(-1.06%)
Dec 27, 2017	138.86	139.14	136.02	136.40	340,380	-2.36(-1.70%)
Dec 26, 2017	135.99	140.52	135.99	138.76	344,747	+3.14(+2.32%)
Dec 22, 2017	134.57	135.87	134.18	135.62	275,317	+1.01(+0.75%)
Dec 21, 2017	134.57	135.26	133.82	134.61	221,810	+0.38(+0.28%)
Dec 20, 2017	135.00	136.38	133.34	134.23	286,860	+1.52(+1.15%)
Dec 19, 2017	129.63	133.77	128.76	132.71	287,349	+3.16(+2.44%)
Dec 18, 2017	130.34	130.98	127.63	129.55	294,905	-0.66(-0.51%)
Dec 15, 2017	131.34	132.11	128.11	130.21	527,778	-0.61(-0.47%)
Dec 14, 2017	130.20	131.47	128.01	130.82	955,572	+6.84(+5.52%)
Dec 13, 2017	123.92	124.78	122.57	123.98	158,325	+1.66(+1.36%)
Dec 12, 2017	122.26	125.56	121.70	122.32	270,309	-0.23(-0.19%)
Dec 11, 2017	124.14	124.46	121.70	122.55	249,266	-0.84(-0.68%)
Dec 08, 2017	125.53	125.53	122.71	123.39	351,430	-1.58(-1.26%)
Dec 07, 2017	119.99	125.42	119.00	124.97	1,240,031	+8.97(+7.73%)
Dec 06, 2017	117.48	118.17	111.50	116.00	862,383	-3.41(-2.86%)
Dec 05, 2017	115.66	120.74	115.46	119.41	307,836	+3.97(+3.44%)
Dec 04, 2017	126.99	128.85	115.26	115.44	697,035	-7.51(-6.11%)
Dec 01, 2017	124.20	126.01	123.06	122.95	263,224	-1.54(-1.24%)
Nov 30, 2017	120.42	125.31	120.17	124.49	423,294	+3.92(+3.25%)
Nov 29, 2017	124.22	124.50	120.22	120.57	382,992	-3.50(-2.82%)
Nov 28, 2017	125.28	125.64	123.51	124.07	354,119	-1.50(-1.19%)
Nov 27, 2017	128.52	129.75	125.16	125.57	230,107	-2.58(-2.01%)
Nov 24, 2017	127.00	129.15	126.64	128.15	147,972	+1.77(+1.40%)
Nov 22, 2017	128.00	128.40	125.25	126.38	279,702	-1.16(-0.91%)
Nov 21, 2017	123.00	128.84	122.25	127.54	1,432,887	+12.77(+11.13%)
Nov 20, 2017	115.26	118.03	114.71	114.77	414,820	-1.11(-0.96%)
Nov 17, 2017	117.50	117.62	115.58	115.88	355,541	-1.67(-1.42%)
Nov 16, 2017	117.84	119.67	116.42	117.55	523,591	+0.33(+0.28%)
Nov 15, 2017	111.75	117.48	111.12	117.22	592,782	+5.27(+4.71%)
Nov 14, 2017	112.00	112.61	111.10	111.95	357,690	-0.44(-0.39%)
Nov 13, 2017	111.54	112.64	110.78	112.39	178,985	+0.22(+0.20%)
Nov 10, 2017	111.08	112.55	110.50	112.17	214,917	+0.35(+0.31%)
Nov 09, 2017	111.19	112.91	109.60	111.82	248,881	+0.38(+0.34%)
Nov 08, 2017	113.19	114.19	110.62	111.44	237,810	-1.87(-1.65%)
Nov 07, 2017	113.54	114.00	112.34	113.31	219,579	-0.23(-0.20%)
Nov 06, 2017	112.87	113.91	112.55	113.54	197,150	+0.42(+0.37%)
Nov 03, 2017	110.57	114.00	110.32	113.12	381,570	+2.30(+2.08%)
Nov 02, 2017	110.97	111.20	109.10	110.82	346,509	+0.58(+0.53%)
Nov 01, 2017	107.89	111.06	107.00	110.24	421,319	+2.29(+2.12%)
Oct 31, 2017	106.43	108.43	106.30	107.95	231,771	+1.78(+1.68%)
Oct 30, 2017	104.50	107.83	103.30	106.17	392,424	+3.26(+3.17%)
Oct 27, 2017	101.75	105.75	101.33	102.91	273,778	+0.40(+0.39%)
Oct 26, 2017	103.52	104.78	102.09	102.51	189,387	-0.82(-0.79%)
Oct 25, 2017	103.50	104.49	101.09	103.33	225,130	-0.58(-0.56%)
Oct 24, 2017		106.63	103.00	103.91	271,104	-1.17(-1.11%)
Oct 23, 2017	107.17	108.06	104.47	105.08	343,647	-2.55(-2.37%)
Oct 20, 2017	109.40	110.29	107.49	107.63	286,814	-1.77(-1.62%)
Oct 19, 2017	111.15	111.45	109.03	109.40	334,917	-1.76(-1.58%)
Oct 18, 2017	110.57	112.19	110.03	111.16	141,051	+0.35(+0.32%)
Oct 17, 2017	111.21	112.25	110.58	110.81	163,218	-0.44(-0.40%)
Oct 16, 2017	111.88	113.38	110.64	111.25	158,283	+0.11(+0.10%)
Oct 13, 2017	114.11	114.11	110.50	111.14	211,655	-2.98(-2.61%)
Oct 12, 2017	113.25	114.87	113.04	114.12	299,193	+1.21(+1.07%)
Oct 11, 2017	111.28	113.85	110.07	112.91	186,153	+1.86(+1.67%)
Oct 10, 2017	109.67	111.66	109.17	111.05	182,575	+1.42(+1.30%)
Oct 09, 2017	109.67	110.12	108.00	109.63	199,113	-0.32(-0.29%)
Oct 06, 2017	113.79	114.44	109.56	109.95	317,903	-4.59(-4.01%)
Oct 05, 2017	110.60	115.47	110.00	114.54	533,322	+3.66(+3.30%)
Oct 04, 2017	103.72	112.13	103.72	110.88	634,062	+7.15(+6.89%)
Oct 03, 2017	98.33	104.44	98.06	103.73	626,688	+5.22(+5.30%)

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.