Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	291.93	292.60	291.92	292.60	331	+2.50(+0.86%)
Nov 29, 2017	292.76	293.65	290.10	290.10	87	-2.66(-0.91%)
Nov 28, 2017	293.38	293.90	292.76	292.76	743	-3.27(-1.10%)
Nov 27, 2017	298.00	298.00	294.36	296.03	1,329	-0.17(-0.06%)
Nov 24, 2017	296.27	298.25	296.20	296.20	391	+3.47(+1.19%)
Nov 22, 2017	293.80	293.80	292.00	292.73	296	-3.42(-1.15%)
Nov 21, 2017	294.42	296.15	294.42	296.15	232	+3.15(+1.08%)
Nov 20, 2017	291.80	293.80	291.80	293.00	92	+1.20(+0.41%)
Nov 17, 2017	291.01	291.80	290.50	291.80	2,038	+2.05(+0.71%)
Nov 16, 2017	290.95	291.62	289.75	289.75	127	-0.06(-0.02%)
Nov 15, 2017	287.44	289.81	287.44	289.81	66	+1.04(+0.36%)
Nov 14, 2017	287.66	290.13	287.66	288.77	1,087	+2.82(+0.99%)
Nov 13, 2017	286.44	287.69	285.95	285.95	396	-4.65(-1.60%)
Nov 10, 2017	290.00	290.60	290.00	290.60	58	-0.69(-0.24%)
Nov 09, 2017	289.77	291.97	289.30	291.29	306	-2.71(-0.92%)
Nov 08, 2017	295.85	296.15	294.00	294.00	468	-1.83(-0.62%)
Nov 07, 2017	298.78	298.80	295.83	295.83	237	-4.17(-1.39%)
Nov 06, 2017	299.95	301.25	299.11	300.00	171	-1.00(-0.33%)
Nov 03, 2017	298.90	301.25	298.90	301.00	330	+2.50(+0.84%)
Nov 02, 2017	299.15	299.15	297.06	298.50	2,110	+0.45(+0.15%)
Nov 01, 2017	299.75	299.85	297.94	298.05	218	-0.04(-0.01%)
Oct 31, 2017	296.58	299.70	296.58	298.09	300	+3.34(+1.13%)
Oct 30, 2017	293.58	297.06	293.56	294.75	263	+0.40(+0.14%)
Oct 27, 2017	293.10	294.89	292.40	294.35	2,395	+2.75(+0.94%)
Oct 26, 2017	287.59	291.62	287.59	291.60	31	+5.08(+1.77%)
Oct 25, 2017	287.49	289.20	286.52	286.52	31	-3.48(-1.20%)
Oct 24, 2017	284.00	290.00	283.70	290.00	87	+7.50(+2.65%)
Oct 23, 2017	283.02	283.02	282.04	282.50	72	+1.55(+0.55%)
Oct 20, 2017	281.20	281.20	280.02	280.95	186	-3.70(-1.30%)
Oct 19, 2017	283.10	284.65	282.90	284.65	311	+0.34(+0.12%)
Oct 18, 2017	283.17	284.31	282.87	284.31	350	+2.01(+0.71%)
Oct 17, 2017	282.45	282.45	280.83	282.30	1,087	-2.45(-0.86%)
Oct 16, 2017	284.20	284.75	283.00	284.75	231	-1.35(-0.47%)
Oct 13, 2017	287.10	287.10	286.06	286.10	21	+1.71(+0.60%)
Oct 12, 2017	283.59	285.75	283.45	284.39	878	+0.01(+0.00%)
Oct 11, 2017	283.33	284.38	282.35	284.38	632	+3.13(+1.11%)
Oct 10, 2017	278.43	281.65	278.37	281.25	364	+8.75(+3.21%)
Oct 09, 2017	272.95	280.24	272.50	272.50	323	+1.40(+0.52%)
Oct 06, 2017	270.25	271.10	269.20	271.10	338	-4.10(-1.49%)
Oct 05, 2017	274.99	275.20	273.79	275.20	371	+0.22(+0.08%)
Oct 04, 2017	276.00	277.35	274.98	274.98	305	-1.49(-0.54%)
Oct 03, 2017	275.58	276.88	275.58	276.47	687	+1.77(+0.64%)
Oct 02, 2017	275.40	275.55	273.75	274.70	2,059	-2.14(-0.77%)
Sep 29, 2017	274.94	276.84	274.78	276.84	320	+3.59(+1.31%)
Sep 28, 2017	272.66	273.25	272.66	273.25	664	+1.00(+0.37%)
Sep 27, 2017	271.50	272.50	271.30	272.25	465	-1.30(-0.48%)
Sep 26, 2017	273.30	273.55	272.80	273.55	407	+0.00(+0.00%)
Sep 25, 2017	274.45	274.55	273.00	273.55	755	-2.70(-0.98%)
Sep 22, 2017	276.25	276.25	276.25	276.25	126	+0.90(+0.33%)
Sep 21, 2017	273.20	275.35	273.20	275.35	196	+1.45(+0.53%)
Sep 20, 2017	275.61	275.61	273.90	273.90	382	-1.21(-0.44%)
Sep 19, 2017	274.90	275.11	273.61	275.11	352	+1.00(+0.36%)
Sep 18, 2017	273.18	274.11	273.18	274.11	50	-1.00(-0.36%)
Sep 15, 2017	275.15	275.15	273.61	275.11	511	+1.15(+0.42%)
Sep 14, 2017	272.84	273.96	272.83	273.96	284	-0.77(-0.28%)
Sep 13, 2017	275.50	275.50	273.55	274.73	2,099	+1.90(+0.70%)
Sep 12, 2017	271.74	273.30	271.28	272.83	4,383	+2.58(+0.96%)
Sep 11, 2017	266.72	270.25	266.72	270.25	266	+4.65(+1.75%)
Sep 08, 2017	264.44	265.60	263.46	265.60	52	+1.95(+0.74%)
Sep 07, 2017	264.44	264.95	263.65	263.65	1,171	+2.11(+0.81%)
Sep 06, 2017	262.15	262.15	261.35	261.54	625	+3.25(+1.26%)
Sep 05, 2017	260.85	261.58	258.29	258.29	1,738	-4.41(-1.68%)

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.