Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		85.40	85.40	85.40	0	-0.88(-1.02%)
Dec 28, 2017	86.76	86.76	85.83	86.27	1,744,936	-0.24(-0.28%)
Dec 27, 2017	86.95	87.19	86.37	86.51	1,813,728	-0.41(-0.47%)
Dec 26, 2017	86.71	87.22	86.25	86.92	1,409,134	-0.09(-0.10%)
Dec 22, 2017	86.73	87.43	86.35	87.01	1,146,283	+0.35(+0.41%)
Dec 21, 2017	87.49	87.90	86.55	86.66	1,988,562	-0.99(-1.13%)
Dec 20, 2017	87.53	88.20	86.32	87.64	2,482,141	+0.33(+0.37%)
Dec 19, 2017	87.11	87.40	86.30	87.32	2,667,683	-0.51(-0.58%)
Dec 18, 2017	85.18	88.23	85.09	87.83	4,448,339	+3.47(+4.11%)
Dec 15, 2017	82.66	84.59	82.18	84.36	2,825,646	+1.74(+2.10%)
Dec 14, 2017	83.29	84.45	82.57	82.62	2,470,764	-0.42(-0.51%)
Dec 13, 2017	81.89	83.73	81.87	83.04	2,835,498	+1.25(+1.52%)
Dec 12, 2017	82.46	83.02	81.57	81.80	2,595,461	-0.72(-0.87%)
Dec 11, 2017	81.35	82.68	81.35	82.51	1,923,055	+1.04(+1.27%)
Dec 08, 2017	80.75	82.13	80.41	81.48	2,341,643	+1.60(+2.00%)
Dec 07, 2017	79.74	80.85	79.62	79.88	3,427,558	+0.37(+0.47%)
Dec 06, 2017	77.82	79.66	77.53	79.50	2,923,738	+1.45(+1.86%)
Dec 05, 2017	78.28	79.34	77.03	78.05	3,932,269	-0.37(-0.48%)
Dec 04, 2017	85.00	85.14	77.97	78.42	7,275,136	-6.37(-7.51%)
Dec 01, 2017	80.75	86.15	80.35	84.80	8,448,408	+2.95(+3.60%)
Nov 30, 2017	83.13	83.13	80.33	81.84	6,469,855	+0.47(+0.58%)
Nov 29, 2017	86.84	86.95	80.65	81.37	6,687,699	-5.40(-6.22%)
Nov 28, 2017	86.38	86.93	86.04	86.77	5,122,351	+0.77(+0.90%)
Nov 27, 2017	85.18	86.31	84.91	86.00	3,719,848	+1.36(+1.60%)
Nov 24, 2017	84.67	84.83	83.56	84.65	1,091,252	+0.43(+0.51%)
Nov 22, 2017	85.54	85.66	84.18	84.22	2,250,081	-1.23(-1.44%)
Nov 21, 2017	85.10	86.08	84.97	85.44	3,078,605	+0.91(+1.07%)
Nov 20, 2017	84.35	84.73	84.14	84.54	2,764,351	+0.55(+0.65%)
Nov 17, 2017	83.02	84.16	82.95	83.99	2,298,473	+0.37(+0.45%)
Nov 16, 2017	82.85	84.12	82.80	83.62	2,371,550	+1.04(+1.25%)
Nov 15, 2017	82.54	83.08	82.13	82.58	2,726,736	-0.87(-1.05%)
Nov 14, 2017	82.81	83.56	82.73	83.45	2,835,069	+0.43(+0.52%)
Nov 13, 2017	83.13	83.43	82.48	83.02	2,211,567	-0.21(-0.25%)
Nov 10, 2017	82.30	83.28	82.30	83.24	1,877,968	+0.80(+0.98%)
Nov 09, 2017	81.60	82.59	81.41	82.43	2,061,063	+0.29(+0.35%)
Nov 08, 2017	81.71	82.79	81.60	82.14	2,143,858	+0.08(+0.10%)
Nov 07, 2017	81.59	82.55	81.57	82.06	2,303,461	+0.83(+1.02%)
Nov 06, 2017	80.40	81.71	80.37	81.23	2,824,022	+0.87(+1.08%)
Nov 03, 2017	80.88	81.05	79.81	80.37	1,979,552	-0.65(-0.81%)
Nov 02, 2017	80.81	81.36	80.19	81.02	5,914,527	-0.15(-0.18%)
Nov 01, 2017	81.77	81.98	80.86	81.17	2,297,348	-0.39(-0.48%)
Oct 31, 2017	81.72	81.81	81.14	81.56	2,394,828	-0.16(-0.20%)
Oct 30, 2017	82.28	82.28	81.31	81.72	1,600,354	-0.71(-0.86%)
Oct 27, 2017	81.48	82.51	81.12	82.43	2,368,807	+1.34(+1.65%)
Oct 26, 2017	81.22	81.42	80.67	81.10	1,597,260	+0.07(+0.09%)
Oct 25, 2017	81.53	81.61	80.52	81.02	3,515,277	-0.50(-0.61%)
Oct 24, 2017	81.07	81.52	80.70	81.52	2,765,331	+0.35(+0.44%)
Oct 23, 2017	80.91	81.46	80.75	81.16	2,342,714	+0.52(+0.65%)
Oct 20, 2017	80.11	80.90	80.11	80.64	2,289,488	+0.64(+0.80%)
Oct 19, 2017	79.15	80.00	79.07	80.00	2,297,338	+0.55(+0.69%)
Oct 18, 2017	78.86	79.53	78.86	79.45	4,526,986	+0.68(+0.87%)
Oct 17, 2017	78.45	78.94	78.36	78.77	2,706,304	+0.31(+0.39%)
Oct 16, 2017	77.68	78.62	77.67	78.47	4,802,111	+1.04(+1.35%)
Oct 13, 2017	77.37	77.80	77.35	77.42	2,173,147	+0.31(+0.41%)
Oct 12, 2017	76.43	77.41	76.32	77.11	2,238,179	+0.77(+1.01%)
Oct 11, 2017	76.06	76.49	75.57	76.34	1,839,071	+0.16(+0.21%)
Oct 10, 2017	76.35	76.66	75.79	76.18	1,919,863	-0.04(-0.05%)
Oct 09, 2017	76.04	76.48	76.03	76.22	994,748	+0.22(+0.29%)
Oct 06, 2017	75.90	76.14	75.54	76.00	1,834,560	-0.04(-0.05%)
Oct 05, 2017	75.85	76.24	75.47	76.04	2,053,699	+0.68(+0.90%)
Oct 04, 2017	75.36	75.64	74.77	75.36	2,367,058	-0.01(-0.01%)
Oct 03, 2017	75.35	75.82	75.09	75.36	2,094,807	+0.31(+0.41%)

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.