Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	118.79	122.24	118.04	121.06	3,532,973	+1.94(+1.63%)
Nov 29, 2017	114.04	119.83	113.67	119.12	4,162,846	+5.47(+4.81%)
Nov 28, 2017	111.61	113.77	110.79	113.65	1,743,221	+2.33(+2.09%)
Nov 27, 2017	112.10	112.68	110.38	111.32	1,880,882	-2.21(-1.95%)
Nov 24, 2017	113.07	114.47	113.04	113.53	670,835	+0.68(+0.60%)
Nov 22, 2017	112.96	113.49	112.47	112.85	711,217	+0.11(+0.10%)
Nov 21, 2017	111.42	112.89	111.21	112.73	1,201,827	+1.77(+1.60%)
Nov 20, 2017	111.50	111.50	110.50	110.96	1,116,775	-0.41(-0.37%)
Nov 17, 2017	112.12	113.04	111.25	111.37	1,382,065	-1.47(-1.30%)
Nov 16, 2017	111.12	113.04	110.53	112.84	1,566,834	+2.45(+2.21%)
Nov 15, 2017	110.25	116.36	109.93	110.39	1,540,650	-0.49(-0.44%)
Nov 14, 2017	111.04	111.60	110.30	110.88	1,307,723	-0.56(-0.50%)
Nov 13, 2017	110.44	111.63	109.67	111.44	1,060,351	+0.41(+0.37%)
Nov 10, 2017	111.47	112.03	110.87	111.03	1,489,874	-0.73(-0.66%)
Nov 09, 2017	112.20	112.90	111.45	111.77	1,263,869	-1.17(-1.04%)
Nov 08, 2017	113.06	113.17	111.94	112.94	1,811,869	-0.10(-0.09%)
Nov 07, 2017	113.38	114.17	112.75	113.04	1,122,212	-0.59(-0.51%)
Nov 06, 2017	113.94	114.13	113.38	113.63	1,088,143	-0.21(-0.18%)
Nov 03, 2017	115.36	115.43	113.28	113.83	1,407,875	-1.56(-1.35%)
Nov 02, 2017	114.22	115.46	113.50	115.40	1,409,863	+0.80(+0.70%)
Nov 01, 2017	115.12	115.12	113.62	114.59	1,126,064	+0.36(+0.32%)
Oct 31, 2017	115.60	115.60	114.18	114.23	1,412,810	-1.20(-1.04%)
Oct 30, 2017	115.53	116.39	115.13	115.43	1,427,388	-0.74(-0.64%)
Oct 27, 2017	115.64	116.84	115.20	116.17	1,943,047	+0.35(+0.30%)
Oct 26, 2017	113.86	116.15	113.25	115.82	2,669,424	+3.96(+3.54%)
Oct 25, 2017	112.74	114.06	109.53	111.86	4,168,675	-3.15(-2.74%)
Oct 24, 2017	115.29	116.83	114.77	115.00	2,373,408	+0.38(+0.33%)
Oct 23, 2017	115.61	116.27	114.53	114.62	1,467,499	-0.77(-0.66%)
Oct 20, 2017	113.71	115.50	113.43	115.39	2,106,986	+2.18(+1.93%)
Oct 19, 2017	112.92	113.29	112.02	113.20	2,122,727	-0.24(-0.22%)
Oct 18, 2017	113.14	114.26	113.03	113.45	1,404,265	+0.90(+0.80%)
Oct 17, 2017	111.93	113.52	111.81	112.54	2,179,402	-0.28(-0.25%)
Oct 16, 2017	113.73	114.19	112.41	112.82	1,951,462	-1.61(-1.41%)
Oct 13, 2017	116.56	116.92	114.39	114.43	1,031,730	-1.77(-1.53%)
Oct 12, 2017	114.46	116.45	114.46	116.20	1,509,344	+1.91(+1.67%)
Oct 11, 2017	113.06	114.35	112.86	114.29	1,371,942	+1.30(+1.15%)
Oct 10, 2017	114.23	114.28	112.57	113.00	1,423,284	-0.69(-0.60%)
Oct 09, 2017	113.43	113.89	113.32	113.68	879,059	+0.29(+0.25%)
Oct 06, 2017	113.80	114.19	112.80	113.39	1,474,634	-0.57(-0.50%)
Oct 05, 2017	113.47	114.16	112.88	113.97	2,060,318	+0.54(+0.48%)
Oct 04, 2017	113.84	114.47	113.13	113.43	2,643,912	-0.93(-0.81%)
Oct 03, 2017	113.91	114.72	113.52	114.36	3,464,679	-0.06(-0.05%)
Oct 02, 2017	115.30	115.43	113.77	114.42	1,955,456	-0.52(-0.45%)
Sep 29, 2017	115.22	115.87	114.81	114.94	1,655,100	-0.48(-0.41%)
Sep 28, 2017	115.02	116.31	115.02	115.42	1,311,773	+0.24(+0.21%)
Sep 27, 2017	114.19	115.21	113.85	115.18	1,336,851	+1.31(+1.15%)
Sep 26, 2017	113.59	114.27	113.00	113.86	1,291,637	+0.56(+0.49%)
Sep 25, 2017	113.86	114.22	112.55	113.31	1,406,279	-0.55(-0.48%)
Sep 22, 2017	113.45	114.00	112.87	113.86	1,417,800	+0.24(+0.21%)
Sep 21, 2017	113.52	114.14	113.06	113.61	1,381,288	-0.23(-0.21%)
Sep 20, 2017	111.19	113.88	111.02	113.85	1,201,842	+2.76(+2.49%)
Sep 19, 2017	111.00	111.33	110.28	111.08	1,314,648	+0.39(+0.35%)
Sep 18, 2017	111.62	111.62	110.55	110.69	1,246,975	-0.60(-0.54%)
Sep 15, 2017	110.50	111.33	110.00	111.29	1,905,249	+0.97(+0.87%)
Sep 14, 2017	109.76	111.20	109.55	110.33	1,061,273	+0.15(+0.13%)
Sep 13, 2017	109.95	110.21	109.08	110.18	1,350,070	+0.16(+0.14%)
Sep 12, 2017	109.74	110.37	109.74	110.02	1,813,295	+0.14(+0.13%)
Sep 11, 2017	108.47	109.88	107.81	109.88	1,552,907	+2.17(+2.02%)
Sep 08, 2017	107.61	107.99	106.91	107.71	1,208,470	-0.01(-0.01%)
Sep 07, 2017	106.83	108.08	106.31	107.72	1,580,040	+1.30(+1.22%)
Sep 06, 2017	105.83	107.77	105.33	106.42	2,992,465	+1.16(+1.10%)
Sep 05, 2017	105.35	105.94	104.42	105.27	2,977,828	-0.04(-0.04%)

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.