Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	86.54	89.14	86.53	88.65	3,580,611	+2.15(+2.49%)
Jan 30, 2018	85.70	86.80	85.50	86.50	3,758,434	+0.16(+0.18%)
Jan 29, 2018	86.88	87.38	85.56	86.34	4,089,048	-0.63(-0.72%)
Jan 26, 2018	86.75	87.16	85.49	86.97	4,234,486	+1.59(+1.86%)
Jan 25, 2018	85.99	86.65	84.24	85.38	5,559,829	-0.77(-0.89%)
Jan 24, 2018	86.85	87.19	85.96	86.15	3,060,234	-0.58(-0.67%)
Jan 23, 2018	85.62	86.82	85.28	86.73	3,811,603	+1.60(+1.87%)
Jan 22, 2018	84.51	85.19	84.04	85.14	3,609,863	+0.75(+0.88%)
Jan 19, 2018	83.53	84.63	83.07	84.39	3,648,369	+0.97(+1.17%)
Jan 18, 2018	83.10	83.58	82.71	83.42	2,623,583	+0.06(+0.08%)
Jan 17, 2018	82.86	84.11	82.58	83.35	3,328,649	+0.56(+0.67%)
Jan 16, 2018	81.74	83.58	81.74	82.79	3,618,752	+1.38(+1.69%)
Jan 12, 2018		81.42	81.42	81.42	0	-0.09(-0.12%)
Jan 11, 2018	82.50	82.69	80.66	81.51	5,572,505	-0.97(-1.17%)
Jan 10, 2018				82.48	6,169,072	-2.17(-2.56%)
Jan 09, 2018	85.14	85.43	84.61	84.65	1,312,686	-0.53(-0.62%)
Jan 08, 2018	84.91	85.48	84.68	85.18	2,259,792	+0.25(+0.30%)
Jan 05, 2018		85.22	84.28	84.92	2,250,743	+0.64(+0.76%)
Jan 04, 2018	85.13	85.50	84.19	84.28	2,849,978	-0.99(-1.16%)
Jan 03, 2018	85.49	86.08	84.96	85.27	2,644,460	-0.36(-0.42%)
Jan 02, 2018	86.89	87.23	85.27	85.63	2,590,092	-1.64(-1.87%)
Dec 29, 2017		87.27	87.27	87.27	0	+0.94(+1.08%)
Dec 28, 2017	86.19	86.64	85.70	86.33	2,263,369	+0.31(+0.36%)
Dec 27, 2017	85.78	86.22	85.55	86.03	1,347,203	+0.36(+0.42%)
Dec 26, 2017	85.33	86.03	85.07	85.66	917,604	+0.33(+0.39%)
Dec 22, 2017	84.96	85.47	84.56	85.33	1,276,251	+0.29(+0.34%)
Dec 21, 2017	85.29	85.61	84.91	85.04	1,802,234	+0.23(+0.27%)
Dec 20, 2017	85.24	85.34	84.37	84.81	2,447,772	-0.52(-0.61%)
Dec 19, 2017	86.42	86.53	85.18	85.33	1,451,623	-0.85(-0.99%)
Dec 18, 2017	86.95	87.24	85.71	86.18	2,098,754	-0.80(-0.92%)
Dec 15, 2017	87.32	87.80	86.56	86.98	4,178,601	+0.03(+0.04%)
Dec 14, 2017	86.90	87.46	86.66	86.95	3,049,165	+0.23(+0.26%)
Dec 13, 2017	86.58	87.49	86.37	86.73	2,360,336	+0.37(+0.43%)
Dec 12, 2017	86.35	87.06	86.16	86.35	1,538,928	-0.02(-0.02%)
Dec 11, 2017	85.32	86.55	84.81	86.37	3,684,764	+1.10(+1.29%)
Dec 08, 2017	85.54	85.92	84.65	85.27	2,141,935	-0.16(-0.19%)
Dec 07, 2017	85.25	85.79	84.12	85.43	1,977,878	+0.41(+0.49%)
Dec 06, 2017	84.97	85.27	84.10	85.02	3,611,954	+0.29(+0.34%)
Dec 05, 2017	85.17	86.00	84.71	84.73	2,674,458	-0.64(-0.75%)
Dec 04, 2017	87.57	88.28	85.32	85.37	2,408,469	-2.27(-2.59%)
Dec 01, 2017	88.34	88.34	87.26	87.64	2,282,166	-0.35(-0.40%)
Nov 30, 2017	88.06	88.27	87.18	87.99	2,223,099	+0.11(+0.12%)
Nov 29, 2017		88.40	86.58	87.89	1,756,886	-0.51(-0.58%)
Nov 28, 2017	88.77	88.77	87.68	88.40	3,474,600	+0.18(+0.20%)
Nov 27, 2017	88.37	89.19	88.09	88.22	1,406,256	+0.44(+0.51%)
Nov 24, 2017	87.15	88.21	87.10	87.78	687,734	+0.69(+0.79%)
Nov 22, 2017	87.00	87.43	86.35	87.09	1,285,019	-0.21(-0.24%)
Nov 21, 2017	86.19	87.46	86.15	87.30	2,920,539	+1.27(+1.48%)
Nov 20, 2017	85.83	86.51	85.67	86.03	1,697,067	+0.36(+0.42%)
Nov 17, 2017	86.06	86.79	85.49	85.67	3,406,655	-0.86(-0.99%)
Nov 16, 2017	87.70	88.33	86.27	86.53	3,754,804	-1.11(-1.27%)
Nov 15, 2017	88.38	88.45	87.18	87.64	1,992,360	-0.47(-0.54%)
Nov 14, 2017	87.84	88.45	87.28	88.12	1,950,695	+0.20(+0.23%)
Nov 13, 2017	88.29	88.68	87.04	87.92	2,645,509	-0.30(-0.34%)
Nov 10, 2017	87.89	88.58	87.15	88.21	1,651,443	-0.17(-0.19%)
Nov 09, 2017	88.54	89.21	87.82	88.38	1,874,408	-0.41(-0.46%)
Nov 08, 2017	86.93	89.53	86.93	88.80	2,702,218	+1.77(+2.03%)
Nov 07, 2017	87.07	87.57	86.00	87.03	3,342,467	-0.04(-0.04%)
Nov 06, 2017	86.36	89.43	85.22	87.07	8,349,681	+4.13(+4.98%)
Nov 03, 2017	82.42	83.53	81.97	82.94	2,072,073	+0.11(+0.13%)
Nov 02, 2017	81.97	83.41	81.82	82.83	1,863,532	+0.96(+1.17%)

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.