Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		236.65	236.65	236.65	0	-0.90(-0.38%)
Dec 28, 2017	237.06	238.96	236.30	237.55	863,841	+1.20(+0.51%)
Dec 27, 2017	234.31	237.87	233.80	236.35	1,138,387	+1.81(+0.77%)
Dec 26, 2017	233.43	238.04	233.43	234.54	1,029,423	+1.19(+0.51%)
Dec 22, 2017	232.65	233.70	231.25	233.35	727,502	+1.35(+0.58%)
Dec 21, 2017	233.28	234.82	231.72	231.99	933,820	-1.50(-0.64%)
Dec 20, 2017	233.35	235.49	232.78	233.50	1,089,809	+0.00(+0.00%)
Dec 19, 2017	234.03	236.29	230.49	233.50	1,737,622	-1.16(-0.50%)
Dec 18, 2017	241.31	241.32	234.63	234.66	1,324,915	-6.91(-2.86%)
Dec 15, 2017	240.55	245.00	238.16	241.57	2,445,891	+2.89(+1.21%)
Dec 14, 2017	245.99	246.49	238.50	238.69	1,421,196	-5.36(-2.20%)
Dec 13, 2017	242.52	245.79	241.19	244.05	1,054,208	+1.52(+0.63%)
Dec 12, 2017	242.53	243.49	238.90	242.53	943,772	+1.53(+0.64%)
Dec 11, 2017	244.29	245.30	239.78	240.99	994,586	-3.30(-1.35%)
Dec 08, 2017	241.50	245.83	239.78	244.29	1,034,361	+2.47(+1.02%)
Dec 07, 2017	239.92	243.05	238.78	241.82	1,083,239	+3.43(+1.44%)
Dec 06, 2017	241.97	242.46	237.54	238.39	1,345,819	+0.00(+0.00%)
Dec 05, 2017	240.27	243.50	239.37		974,081	+0.00(+0.00%)
Dec 04, 2017		250.01	239.24	240.28	2,624,898	-5.95(-2.42%)
Dec 01, 2017	248.40	249.51	241.56	246.23	1,439,155	-2.22(-0.89%)
Nov 30, 2017	239.18	248.91	238.38	248.45	2,034,191	+10.22(+4.29%)
Nov 29, 2017	232.05	239.12	231.22	238.23	1,525,451	+5.63(+2.42%)
Nov 28, 2017	232.16	233.57	230.08	232.60	1,128,846	+0.63(+0.27%)
Nov 27, 2017		232.46	228.15	231.97	1,830,562	+2.91(+1.27%)
Nov 24, 2017	227.99	230.24	225.92	229.07	585,395	+2.10(+0.93%)
Nov 22, 2017	225.38	228.03	224.35	226.97	1,322,622	+1.79(+0.80%)
Nov 21, 2017	222.91	225.44	222.70	225.17	1,260,087	+2.80(+1.26%)
Nov 20, 2017	222.07	224.11	220.87	222.37	1,856,849	+0.02(+0.01%)
Nov 17, 2017	223.71	226.38	222.18	222.35	1,084,449	-2.33(-1.04%)
Nov 16, 2017	222.76	226.74	221.79	224.69	2,141,144	+2.50(+1.13%)
Nov 15, 2017	228.02	228.02	222.04	222.18	1,699,645	-5.98(-2.62%)
Nov 14, 2017	229.29	230.08	226.58	228.16	2,021,582	-1.31(-0.57%)
Nov 13, 2017	232.86	233.32	229.32	229.48	1,517,314	-3.29(-1.41%)
Nov 10, 2017	234.25	235.50	230.13	232.76	1,328,683	-2.92(-1.24%)
Nov 09, 2017	229.90	235.74	228.86	235.69	2,048,253	+3.79(+1.63%)
Nov 08, 2017	240.83	242.07	227.24	231.90	2,723,728	-12.22(-5.01%)
Nov 07, 2017	243.00	244.99	241.90	244.12	1,127,547	+1.74(+0.72%)
Nov 06, 2017	243.90	246.04	241.75	242.38	1,257,538	-2.10(-0.86%)
Nov 03, 2017	243.74	246.23	241.86	244.48	723,296	+0.32(+0.13%)
Nov 02, 2017	242.79	245.64	241.84	244.16	689,095	+0.83(+0.34%)
Nov 01, 2017	244.06	246.19	242.16	243.33	635,320	+0.12(+0.05%)
Oct 31, 2017	243.51	244.63	241.13	243.20	835,891	-0.29(-0.12%)
Oct 30, 2017	246.60	247.93	243.22	243.50	1,442,726	-3.15(-1.28%)
Oct 27, 2017	240.45	251.98	239.28	246.65	1,986,883	+7.10(+2.96%)
Oct 26, 2017	238.05	242.19	236.51	239.56	1,199,094	+3.01(+1.27%)
Oct 25, 2017	235.32	237.22	234.21	236.55	781,799	+1.78(+0.76%)
Oct 24, 2017	233.76	235.76	231.54	234.76	680,819	+0.34(+0.15%)
Oct 23, 2017	234.44	237.06	232.60	234.42	766,757	+0.30(+0.13%)
Oct 20, 2017	232.30	235.15	231.70	234.12	779,671	+2.97(+1.29%)
Oct 19, 2017	229.87	231.45	227.23	231.15	836,480	+1.31(+0.57%)
Oct 18, 2017	229.71	233.92	229.71	229.83	1,154,777	+0.84(+0.37%)
Oct 17, 2017	228.01	230.89	226.37	228.99	1,776,453	+3.10(+1.37%)
Oct 16, 2017	225.52	227.04	224.53	225.89	1,177,796	-0.53(-0.24%)
Oct 13, 2017	226.60	229.25	224.49	226.42	852,636	-3.53(-1.54%)
Oct 12, 2017	229.53	230.81	228.18	229.96	764,290	+1.01(+0.44%)
Oct 11, 2017	228.58	231.43	228.58	228.95	862,335	-0.10(-0.05%)
Oct 10, 2017	229.01	230.29	228.12	229.05	1,297,123	+0.08(+0.03%)
Oct 09, 2017	230.49	232.50	228.43	228.97	975,836	-6.18(-2.63%)
Oct 06, 2017	234.41	236.52	233.94	235.16	1,210,280	+1.47(+0.63%)
Oct 05, 2017	235.01	235.54	233.23	233.69	1,112,484	-1.09(-0.47%)
Oct 04, 2017	235.62	236.59	234.61	234.78	747,511	-0.84(-0.36%)
Oct 03, 2017	233.41	235.63	233.03	235.62	756,908	+2.28(+0.98%)

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.