Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		107.51	107.51	107.51	0	-0.26(-0.24%)
Dec 28, 2017	108.00	108.05	107.06	107.77	3,477,599	+0.13(+0.12%)
Dec 27, 2017	108.42	108.50	107.50	107.64	5,623,757	-0.48(-0.44%)
Dec 26, 2017	108.49	109.37	107.89	108.12	3,982,298	-0.55(-0.51%)
Dec 22, 2017	109.49	109.69	108.45	108.67	7,378,369	-0.90(-0.82%)
Dec 21, 2017	109.72	111.09	109.19	109.57	9,366,704	-0.12(-0.11%)
Dec 20, 2017	111.62	112.30	109.69	109.69	8,659,992	-2.12(-1.90%)
Dec 19, 2017	111.33	112.39	110.77	111.81	10,546,010	+0.78(+0.70%)
Dec 18, 2017	111.84	111.99	110.31	111.03	12,268,861	-0.24(-0.22%)
Dec 15, 2017	111.98	112.00	110.61	111.27	19,978,624	+0.70(+0.63%)
Dec 14, 2017	107.29	111.54	107.20	110.57	27,566,048	+2.96(+2.75%)
Dec 13, 2017	108.15	108.19	106.75	107.61	10,362,511	+0.18(+0.17%)
Dec 12, 2017	107.43	107.83	106.58	107.43	8,128,737	+0.60(+0.56%)
Dec 11, 2017	104.87	106.84	104.77	106.83	7,432,479	+2.60(+2.49%)
Dec 08, 2017	104.23	104.98	104.08	104.23	6,536,601	-1.03(-0.98%)
Dec 07, 2017	105.74	106.00	104.49	105.26	9,938,558	-0.20(-0.19%)
Dec 06, 2017	107.17	107.99	105.36	105.46	8,116,529	-1.76(-1.64%)
Dec 05, 2017	109.53	110.04	106.52	107.22	13,054,151	-3.00(-2.72%)
Dec 04, 2017	106.50	112.67	106.50	110.22	17,822,180	+4.97(+4.72%)
Dec 01, 2017	104.58	105.85	104.29	105.25	9,258,403	+0.43(+0.41%)
Nov 30, 2017	105.36	105.71	104.47	104.82	9,948,944	-0.42(-0.40%)
Nov 29, 2017	103.50	106.25	103.43	105.24	14,491,047	+1.83(+1.77%)
Nov 28, 2017	102.56	103.88	102.19	103.41	8,400,876	+0.62(+0.60%)
Nov 27, 2017	102.63	102.97	102.38	102.79	4,007,433	+0.15(+0.15%)
Nov 24, 2017	102.91	102.92	102.45	102.64	2,217,591	-0.10(-0.10%)
Nov 22, 2017	103.22	103.32	102.69	102.74	4,140,660	-0.26(-0.25%)
Nov 21, 2017	102.97	103.17	102.79	103.00	5,725,938	+0.25(+0.24%)
Nov 20, 2017	103.42	103.42	102.70	102.75	5,112,070	-0.69(-0.67%)
Nov 17, 2017	103.22	103.99	102.97	103.44	7,500,844	-0.16(-0.15%)
Nov 16, 2017	103.63	103.98	102.76	103.60	6,362,493	-0.09(-0.09%)
Nov 15, 2017	102.75	103.96	102.45	103.69	5,690,788	+0.52(+0.50%)
Nov 14, 2017	104.57	104.57	103.00	103.17	6,928,711	-1.57(-1.50%)
Nov 13, 2017	104.14	105.14	103.98	104.74	7,855,912	-0.04(-0.04%)
Nov 10, 2017	104.99	106.24	104.08	104.78	16,701,518	+2.10(+2.05%)
Nov 09, 2017	100.83	103.91	100.80	102.68	13,124,267	+1.50(+1.48%)
Nov 08, 2017	101.88	102.00	100.42	101.18	8,022,311	-0.43(-0.42%)
Nov 07, 2017	101.29	102.90	100.78	101.61	12,173,256	+0.97(+0.96%)
Nov 06, 2017	98.37	101.13	98.35	100.64	14,726,998	+2.00(+2.03%)
Nov 03, 2017	98.36	99.38	97.90	98.64	5,417,514	+0.29(+0.29%)
Nov 02, 2017	98.87	99.12	98.02	98.35	6,799,064	-0.68(-0.69%)
Nov 01, 2017	98.13	99.46	98.00	99.03	6,920,235	+1.22(+1.25%)
Oct 31, 2017	97.94	98.09	97.38	97.81	5,699,076	-0.23(-0.23%)
Oct 30, 2017	98.12	98.33	97.70	98.04	7,092,831	-0.27(-0.27%)
Oct 27, 2017	97.90	98.36	96.89	98.31	7,868,685	-0.25(-0.25%)
Oct 26, 2017	97.58	99.48	97.25	98.56	6,167,314	+0.76(+0.78%)
Oct 25, 2017	98.05	98.22	97.45	97.80	5,144,210	-0.49(-0.50%)
Oct 24, 2017	98.52	98.86	98.06	98.29	4,966,153	-0.41(-0.42%)
Oct 23, 2017	99.12	99.18	98.63	98.70	5,888,051	-0.70(-0.70%)
Oct 20, 2017	99.45	99.66	98.94	99.40	5,938,716	+0.39(+0.39%)
Oct 19, 2017	98.19	99.30	98.11	99.01	5,634,012	+0.76(+0.77%)
Oct 18, 2017	98.36	98.49	97.55	98.25	5,404,326	-0.11(-0.11%)
Oct 17, 2017	98.40	98.47	97.86	98.36	5,941,476	+0.23(+0.23%)
Oct 16, 2017	97.64	98.27	97.54	98.13	4,911,603	+0.75(+0.77%)
Oct 13, 2017	96.80	97.68	96.80	97.38	6,857,969	+0.45(+0.46%)
Oct 12, 2017	97.56	97.82	96.81	96.93	11,017,848	-1.62(-1.64%)
Oct 11, 2017	99.58	99.58	98.05	98.55	7,983,987	-1.03(-1.03%)
Oct 10, 2017	99.99	100.07	98.66	99.58	7,704,259	+0.01(+0.01%)
Oct 09, 2017	100.81	100.98	99.45	99.57	5,427,818	-0.50(-0.50%)
Oct 06, 2017	99.95	100.27	99.34	100.07	4,360,212	-0.04(-0.04%)
Oct 05, 2017	100.64	100.87	100.02	100.11	4,736,450	-0.44(-0.44%)
Oct 04, 2017	100.74	100.93	100.20	100.55	5,125,936	-0.24(-0.24%)
Oct 03, 2017	100.05	100.85	99.91	100.79	5,447,604	+0.93(+0.93%)

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.