Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		141.85	141.85	141.85	0	-1.08(-0.75%)
Dec 28, 2017	143.64	143.80	142.57	142.93	1,365,436	-0.25(-0.18%)
Dec 27, 2017	143.22	143.66	142.86	143.19	1,973,032	-0.15(-0.11%)
Dec 26, 2017	142.62	143.35	141.59	143.34	2,656,393	+1.10(+0.77%)
Dec 22, 2017	140.91	142.75	140.05	142.24	1,899,059	+1.51(+1.07%)
Dec 21, 2017	139.94	141.13	139.28	140.73	2,564,586	+1.34(+0.96%)
Dec 20, 2017	139.90	140.17	139.05	139.38	1,584,345	-0.10(-0.07%)
Dec 19, 2017	139.36	139.94	137.26	139.48	1,991,899	+0.40(+0.29%)
Dec 18, 2017	137.70	139.66	137.62	139.09	2,195,491	+2.86(+2.10%)
Dec 15, 2017	135.98	137.13	135.94	136.22	2,830,655	+1.29(+0.96%)
Dec 14, 2017	137.58	137.77	134.82	134.93	1,572,993	-2.27(-1.65%)
Dec 13, 2017	136.96	138.46	136.58	137.20	1,781,072	+0.79(+0.58%)
Dec 12, 2017	136.41	136.98	135.79	136.41	1,881,593	-0.23(-0.17%)
Dec 11, 2017	136.16	136.87	135.94	136.64	1,592,450	-0.23(-0.17%)
Dec 08, 2017	137.07	137.66	136.39	136.87	1,200,507	+0.43(+0.31%)
Dec 07, 2017	134.68	136.78	134.54	136.44	1,588,708	+1.50(+1.11%)
Dec 06, 2017	135.92	136.69	134.91	134.94	1,562,777	+0.00(+0.00%)
Dec 05, 2017	136.04	137.73	135.67		1,995,929	+0.00(+0.00%)
Dec 04, 2017	137.24	137.25	136.27	136.31	2,096,960	+0.93(+0.69%)
Dec 01, 2017	135.66	135.88	133.24	135.38	2,239,887	+0.07(+0.05%)
Nov 30, 2017	134.49	136.12	133.63	135.31	4,033,903	+1.28(+0.96%)
Nov 29, 2017	134.46	134.69	132.88	134.03	2,682,127	-0.85(-0.63%)
Nov 28, 2017	133.68	135.27	132.93	134.88	4,422,003	+0.55(+0.41%)
Nov 27, 2017	131.60	134.38	131.21	134.33	4,297,784	+2.95(+2.25%)
Nov 24, 2017	131.94	133.55	131.37	131.38	2,176,145	+0.23(+0.17%)
Nov 22, 2017	131.40	131.83	128.54	131.15	8,964,441	+5.44(+4.32%)
Nov 21, 2017	125.11	126.73	124.56	125.72	6,544,471	+2.09(+1.69%)
Nov 20, 2017	122.96	124.44	122.92	123.63	2,839,859	+1.04(+0.85%)
Nov 17, 2017	121.00	123.26	120.78	122.59	2,176,230	+1.05(+0.86%)
Nov 16, 2017	119.88	122.14	119.75	121.54	2,287,971	+2.11(+1.77%)
Nov 15, 2017	119.45	120.11	118.61	119.43	1,954,510	-0.55(-0.46%)
Nov 14, 2017	119.23	120.09	118.80	119.98	1,762,111	+0.88(+0.74%)
Nov 13, 2017	118.73	120.25	118.40	119.11	2,016,035	-0.29(-0.24%)
Nov 10, 2017	118.83	119.67	118.48	119.39	3,312,301	+0.86(+0.72%)
Nov 09, 2017	120.99	121.17	118.08	118.54	3,188,690	-3.03(-2.50%)
Nov 08, 2017	122.57	122.69	121.46	121.57	1,407,876	-0.97(-0.79%)
Nov 07, 2017	122.38	123.42	122.38	122.54	1,366,851	+0.36(+0.30%)
Nov 06, 2017	121.90	122.64	121.59	122.17	2,693,466	+0.25(+0.21%)
Nov 03, 2017	121.53	121.92	121.16	121.92	1,170,031	+0.53(+0.44%)
Nov 02, 2017	121.06	121.93	120.25	121.39	1,817,393	+0.15(+0.13%)
Nov 01, 2017	120.88	121.65	120.31	121.24	1,725,541	+1.26(+1.05%)
Oct 31, 2017	120.35	120.53	119.36	119.98	1,461,652	+0.52(+0.44%)
Oct 30, 2017	119.97	120.78	119.46	119.46	2,999,289	-0.86(-0.71%)
Oct 27, 2017	119.10	120.37	118.58	120.31	1,836,551	+1.00(+0.84%)
Oct 26, 2017	118.20	119.89	117.87	119.31	1,979,056	+1.43(+1.21%)
Oct 25, 2017	118.64	118.86	116.78	117.89	1,659,425	-0.42(-0.35%)
Oct 24, 2017	118.73	119.51	117.63	118.30	3,492,907	+1.29(+1.10%)
Oct 23, 2017	116.73	117.57	116.16	117.01	1,481,180	+0.40(+0.34%)
Oct 20, 2017	116.48	116.63	115.69	116.61	1,533,737	+0.57(+0.49%)
Oct 19, 2017	115.79	116.11	115.15	116.04	1,813,659	-0.18(-0.16%)
Oct 18, 2017	116.05	116.77	115.81	116.22	1,883,880	+0.03(+0.02%)
Oct 17, 2017	115.38	116.68	115.38	116.20	1,968,189	+0.88(+0.76%)
Oct 16, 2017	115.85	116.14	115.31	115.32	1,383,604	-0.17(-0.15%)
Oct 13, 2017	116.50	116.50	115.02	115.49	2,240,708	-0.53(-0.46%)
Oct 12, 2017	115.21	116.73	114.98	116.03	3,047,208	+0.66(+0.57%)
Oct 11, 2017	115.58	115.78	114.61	115.37	2,068,805	-0.43(-0.37%)
Oct 10, 2017	116.46	116.46	115.54	115.80	1,243,994	-0.35(-0.30%)
Oct 09, 2017	115.77	116.22	115.34	116.15	1,094,331	+0.46(+0.40%)
Oct 06, 2017	115.23	115.86	114.92	115.69	1,657,545	+0.11(+0.09%)
Oct 05, 2017	115.78	115.96	115.23	115.58	1,567,919	-0.29(-0.25%)
Oct 04, 2017	115.49	116.08	114.69	115.87	1,550,889	+0.21(+0.18%)
Oct 03, 2017	114.85	115.84	114.65	115.67	1,760,905	+0.73(+0.64%)

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.