Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	163.98	164.50	158.95	159.64	2,913,895	-2.71(-1.67%)
Jan 30, 2018	161.47	162.88	159.85	162.35	2,846,831	-4.33(-2.60%)
Jan 29, 2018	166.84	169.08	166.16	166.68	1,707,305	-0.37(-0.22%)
Jan 26, 2018	166.01	168.26	165.92	167.05	1,432,491	+1.44(+0.87%)
Jan 25, 2018	164.57	165.84	163.70	165.62	1,081,171	+0.59(+0.36%)
Jan 24, 2018	163.67	168.24	162.94	165.03	2,031,155	+3.76(+2.33%)
Jan 23, 2018	163.47	163.56	160.95	161.27	1,892,112	-2.23(-1.36%)
Jan 22, 2018	161.34	164.37	161.09	163.50	1,651,582	+2.46(+1.53%)
Jan 19, 2018	162.31	163.65	159.96	161.04	2,538,904	-1.34(-0.83%)
Jan 18, 2018	162.51	162.59	160.10	162.38	1,432,283	-0.99(-0.61%)
Jan 17, 2018	161.80	164.33	161.42	163.38	1,848,441	+2.05(+1.27%)
Jan 16, 2018	157.77	162.43	157.39	161.32	2,842,258	+4.17(+2.65%)
Jan 12, 2018		157.16	157.16	157.16	0	+3.73(+2.43%)
Jan 11, 2018	152.19	153.88	150.48	153.42	1,633,525	+1.54(+1.01%)
Jan 10, 2018		151.93		151.88	1,352,691	+0.03(+0.02%)
Jan 09, 2018	149.90	152.59	149.06	151.85	2,124,533	+1.41(+0.94%)
Jan 08, 2018	148.69	151.13	147.60	150.44	1,589,550	+1.88(+1.27%)
Jan 05, 2018	147.69	148.63	146.29	148.56	993,127	+1.98(+1.35%)
Jan 04, 2018	148.21	149.49	144.16	146.58	2,059,139	-1.61(-1.08%)
Jan 03, 2018	149.33	149.92	146.55	148.19	1,681,087	-2.12(-1.41%)
Jan 02, 2018	148.33	150.38	148.09	150.30	856,781	+2.88(+1.96%)
Dec 29, 2017		147.42	147.42	147.42	0	-1.68(-1.13%)
Dec 28, 2017	149.21	150.12	147.82	149.10	732,431	-0.27(-0.18%)
Dec 27, 2017	150.30	150.44	148.50	149.38	712,776	-0.83(-0.55%)
Dec 26, 2017		151.37	148.64	150.21	1,012,577	+0.44(+0.29%)
Dec 22, 2017	151.34	151.34	148.88	149.77	1,321,300	-0.90(-0.60%)
Dec 21, 2017	151.87	152.75	150.37	150.67	1,117,075	-1.18(-0.78%)
Dec 20, 2017	151.93	153.03	150.93	151.85	1,183,769	+0.63(+0.42%)
Dec 19, 2017	151.29	153.06	150.93	151.22	2,163,166	-0.27(-0.18%)
Dec 18, 2017	151.17	152.01	148.19	151.49	2,808,144	-2.21(-1.44%)
Dec 15, 2017	150.30	155.30	148.94	153.71	3,515,624	+5.10(+3.44%)
Dec 14, 2017	148.06	152.43	147.66	148.60	2,574,472	+1.88(+1.28%)
Dec 13, 2017	145.84	148.45	145.34	146.72	1,391,477	+0.62(+0.43%)
Dec 12, 2017	146.10	147.17	145.48	146.10	2,096,125	+0.70(+0.48%)
Dec 11, 2017	144.56	146.52	143.96	145.40	1,505,550	+1.17(+0.81%)
Dec 08, 2017	144.22	144.68	141.65	144.22	1,481,530	+2.42(+1.71%)
Dec 07, 2017	142.42	143.02	140.91	141.80	1,391,161	-0.44(-0.31%)
Dec 06, 2017		143.93	141.47	142.24	1,335,977	-0.21(-0.15%)
Dec 05, 2017	144.91	144.93	139.35	142.45	2,019,261	-2.27(-1.57%)
Dec 04, 2017	136.42	145.20	136.42	144.72	3,032,276	+6.33(+4.58%)
Dec 01, 2017	139.00	139.66	136.00	138.38	2,708,895	-1.28(-0.91%)
Nov 30, 2017	140.76	141.31	136.56	139.66	2,927,614	-0.04(-0.03%)
Nov 29, 2017	139.70	143.72	139.22	139.70	3,481,198	+0.35(+0.25%)
Nov 28, 2017	136.77	139.45	136.42	139.35	3,979,141	+2.74(+2.00%)
Nov 27, 2017	136.07	137.66	136.07	136.61	1,942,041	+0.18(+0.13%)
Nov 24, 2017	137.51	138.09	135.86	136.43	815,089	-1.08(-0.78%)
Nov 22, 2017	134.87	138.23	134.50	137.51	2,354,605	+2.76(+2.05%)
Nov 21, 2017	131.00	134.84	130.52	134.75	2,466,402	+4.37(+3.35%)
Nov 20, 2017	133.36	133.92	129.05	130.38	3,836,454	-3.67(-2.74%)
Nov 17, 2017	133.65	134.72	132.88	134.05	1,960,505	-0.54(-0.40%)
Nov 16, 2017	131.07	134.89	130.62	134.58	2,797,608	+3.62(+2.76%)
Nov 15, 2017	128.26	131.05	127.67	130.96	3,535,069	+2.54(+1.98%)
Nov 14, 2017	130.13	130.13	127.35	128.43	1,571,783	-1.77(-1.36%)
Nov 13, 2017	129.64	132.44	127.97	130.20	2,427,882	+0.42(+0.32%)
Nov 10, 2017	131.35	132.80	129.34	129.78	2,214,129	-2.36(-1.78%)
Nov 09, 2017	132.04	134.41	131.27	132.14	1,926,616	-0.24(-0.18%)
Nov 08, 2017	128.88	133.67	128.60	132.38	2,339,740	+3.23(+2.50%)
Nov 07, 2017	127.97	130.04	127.61	129.14	2,209,171	+1.62(+1.27%)
Nov 06, 2017	129.06	129.34	127.11	127.52	2,918,229	-2.26(-1.74%)
Nov 03, 2017	128.73	131.05	128.49	129.78	1,855,993	+0.52(+0.40%)
Nov 02, 2017	131.73	132.71	127.97	129.26	2,929,896	-2.46(-1.87%)

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.