Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	119.13	119.28	114.53	117.97	1,155,498	-1.00(-0.84%)
Jan 30, 2018	116.23	117.80	114.30	118.97	932,449	+2.19(+1.88%)
Jan 29, 2018	117.78	118.34	116.63	116.77	651,508	-0.93(-0.79%)
Jan 26, 2018	115.81	117.82	115.25	117.70	1,020,705	+2.04(+1.76%)
Jan 25, 2018	115.17	115.80	114.05	115.66	370,588	+1.11(+0.97%)
Jan 24, 2018	114.54	114.66	113.40	114.56	699,886	+0.72(+0.63%)
Jan 23, 2018	114.48	114.68	112.45	113.84	422,544	-0.54(-0.48%)
Jan 22, 2018	114.77	114.77	112.85	114.38	731,446	-0.27(-0.24%)
Jan 19, 2018	114.61	116.70	113.50	114.66	1,894,976	+0.75(+0.66%)
Jan 18, 2018	113.29	113.99	112.26	113.91	822,666	+1.23(+1.09%)
Jan 17, 2018	113.41	113.57	112.36	112.67	661,844	-0.36(-0.32%)
Jan 16, 2018	113.27	113.60	111.89	113.03	637,673	-0.22(-0.20%)
Jan 12, 2018		113.26	113.26	113.26	0	+1.67(+1.50%)
Jan 11, 2018	107.26	111.62	107.26	111.59	1,011,721	+4.44(+4.14%)
Jan 10, 2018	107.54	108.28	106.73	107.15	754,885	-0.42(-0.39%)
Jan 09, 2018	107.17	108.12	105.46	107.57	1,265,119	+0.62(+0.58%)
Jan 08, 2018	108.54	108.54	106.07	106.95	1,590,052	-1.77(-1.63%)
Jan 05, 2018	110.13	110.13	107.51	108.71	1,237,776	-0.80(-0.73%)
Jan 04, 2018	110.83	110.83	108.90	109.51	709,884	-0.58(-0.53%)
Jan 03, 2018	111.82	111.82	109.04	110.09	871,284	-2.15(-1.91%)
Jan 02, 2018	110.84	112.35	110.05	112.24	776,615	+2.18(+1.98%)
Dec 29, 2017		110.05	110.05	110.05	0	-0.99(-0.89%)
Dec 28, 2017	111.34	111.56	110.53	111.04	308,322	+0.20(+0.18%)
Dec 27, 2017	110.88	111.38	110.12	110.84	379,881	-0.21(-0.19%)
Dec 26, 2017	111.91	112.83	110.46	111.05	498,778	-0.66(-0.59%)
Dec 22, 2017	111.04	111.93	110.80	111.71	735,928	+0.28(+0.25%)
Dec 21, 2017	109.91	112.21	109.52	111.43	1,192,082	+1.93(+1.76%)
Dec 20, 2017	109.67	109.75	108.11	109.50	688,841	-0.25(-0.23%)
Dec 19, 2017	109.89	110.64	108.41	109.75	953,662	-0.08(-0.07%)
Dec 18, 2017	110.56	111.45	109.29	109.83	901,369	-0.31(-0.28%)
Dec 15, 2017	110.27	110.91	109.40	110.14	1,375,947	+0.50(+0.45%)
Dec 14, 2017	110.61	111.55	109.53	109.64	1,077,846	-0.92(-0.83%)
Dec 13, 2017	109.40	111.64	108.48	110.57	1,104,255	+1.40(+1.28%)
Dec 12, 2017	109.17	110.81	108.62	109.17	1,055,970	+1.42(+1.32%)
Dec 11, 2017	108.77	109.31	107.41	107.75	1,046,053	-0.56(-0.52%)
Dec 08, 2017	107.28	108.40	106.62	108.31	1,537,381	+1.19(+1.11%)
Dec 07, 2017		108.29	103.89	107.13	1,602,823	+2.60(+2.49%)
Dec 06, 2017	102.87	104.75	102.21	104.53	1,146,368	+1.66(+1.61%)
Dec 05, 2017	103.01	103.82	101.01	102.87	1,045,210	-0.30(-0.29%)
Dec 04, 2017	105.15	107.00	103.11	103.17	902,726	-1.75(-1.67%)
Dec 01, 2017	105.31	105.82	102.31	104.92	1,086,979	-0.28(-0.27%)
Nov 30, 2017	104.61	107.73	103.85	105.20	1,666,733	+0.95(+0.91%)
Nov 29, 2017	99.63	105.02	99.63	104.25	1,801,198	+4.99(+5.02%)
Nov 28, 2017	98.06	99.44	97.35	99.26	573,634	+1.54(+1.58%)
Nov 27, 2017	97.36	98.39	96.85	97.72	770,221	+0.25(+0.26%)
Nov 24, 2017	97.33	97.57	96.10	97.47	396,213	-0.10(-0.10%)
Nov 22, 2017	95.56	98.55	95.40	97.56	781,044	+1.76(+1.83%)
Nov 21, 2017	94.18	95.98	93.34	95.81	893,637	+1.83(+1.95%)
Nov 20, 2017	94.31	94.33	93.04	93.97	850,234	-0.33(-0.35%)
Nov 17, 2017	95.29	95.78	94.26	94.30	710,054	-1.13(-1.18%)
Nov 16, 2017	93.61	95.70	93.60	95.43	1,049,415	+2.53(+2.73%)
Nov 15, 2017	93.62	93.80	92.40	92.90	1,060,871	-1.19(-1.27%)
Nov 14, 2017	94.46	94.65	93.12	94.09	1,155,704	-0.74(-0.78%)
Nov 13, 2017	94.45	95.79	92.72	94.83	1,818,075	+0.05(+0.05%)
Nov 10, 2017	96.33	96.66	93.94	94.78	1,554,549	-2.02(-2.08%)
Nov 09, 2017	97.57	98.10	96.12	96.80	1,185,329	-0.92(-0.94%)
Nov 08, 2017	97.53	98.20	96.57	97.72	737,795	-0.30(-0.31%)
Nov 07, 2017	98.93	99.81	97.63	98.02	594,182	-0.68(-0.69%)
Nov 06, 2017	98.86	99.52	98.21	98.70	609,570	+0.14(+0.14%)
Nov 03, 2017	99.74	99.74	98.38	98.56	676,795	-0.77(-0.77%)
Nov 02, 2017	98.61	100.35	98.61	99.33	971,572	+0.27(+0.27%)

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.