Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	119.07	119.39	117.70	118.55	378,122	-0.69(-0.58%)
Nov 29, 2017	119.01	120.40	118.61	119.24	416,295	+0.42(+0.35%)
Nov 28, 2017	116.22	120.21	116.12	118.83	476,210	+3.58(+3.11%)
Nov 27, 2017	116.95	117.33	114.22	115.24	574,292	-2.28(-1.94%)
Nov 24, 2017	119.05	119.05	116.47	117.53	163,401	-0.97(-0.82%)
Nov 22, 2017	120.40	120.50	118.43	118.49	277,976	-2.47(-2.04%)
Nov 21, 2017	119.27	121.85	119.06	120.96	498,377	+2.60(+2.20%)
Nov 20, 2017	115.97	118.53	115.48	118.36	573,105	+2.58(+2.23%)
Nov 17, 2017	112.48	115.86	112.25	115.78	356,691	+3.38(+3.01%)
Nov 16, 2017	111.97	113.13	110.84	112.40	350,214	+1.30(+1.17%)
Nov 15, 2017	107.51	111.37	107.51	111.10	317,012	+2.54(+2.34%)
Nov 14, 2017	108.17	108.99	107.56	108.56	285,311	+0.39(+0.36%)
Nov 13, 2017	108.05	109.69	108.05	108.17	259,636	+0.11(+0.11%)
Nov 10, 2017	109.46	110.29	107.29	108.06	452,479	-1.17(-1.07%)
Nov 09, 2017	112.86	114.40	108.92	109.22	789,677	+1.93(+1.80%)
Nov 08, 2017	108.09	108.93	106.39	107.29	340,836	-0.24(-0.22%)
Nov 07, 2017	109.94	110.30	107.39	107.53	220,970	-3.23(-2.92%)
Nov 06, 2017	108.95	111.01	108.38	110.76	197,150	+2.01(+1.85%)
Nov 03, 2017	109.31	109.86	106.93	108.75	182,685	-0.29(-0.27%)
Nov 02, 2017	109.36	110.36	108.53	109.04	137,504	+0.04(+0.03%)
Nov 01, 2017	108.85	110.45	108.61	109.00	213,022	+0.77(+0.72%)
Oct 31, 2017	109.47	109.59	107.60	108.23	248,745	-1.12(-1.03%)
Oct 30, 2017	107.31	109.72	106.70	109.36	196,784	+1.69(+1.57%)
Oct 27, 2017	110.09	110.92	105.62	107.67	532,723	-2.77(-2.51%)
Oct 26, 2017	112.13	113.34	110.09	110.44	263,850	-0.99(-0.89%)
Oct 25, 2017	112.13	112.46	110.41	111.43	264,605	-0.43(-0.38%)
Oct 24, 2017	111.52	112.41	110.11	111.86	161,153	+0.49(+0.44%)
Oct 23, 2017	110.51	111.71	110.22	111.37	216,758	+0.76(+0.69%)
Oct 20, 2017	110.88	112.17	110.32	110.60	195,672	-0.31(-0.28%)
Oct 19, 2017	111.82	112.19	109.60	110.91	183,286	-1.05(-0.94%)
Oct 18, 2017	111.44	112.33	110.64	111.97	190,489	+0.74(+0.66%)
Oct 17, 2017	114.28	114.39	110.45	111.23	220,733	-2.37(-2.09%)
Oct 16, 2017	113.86	114.40	112.13	113.60	203,733	-0.20(-0.18%)
Oct 13, 2017	113.05	114.42	113.05	113.80	139,367	+0.62(+0.55%)
Oct 12, 2017	113.00	113.84	112.06	113.18	138,611	+0.37(+0.33%)
Oct 11, 2017	114.14	115.19	112.38	112.81	265,245	-1.57(-1.38%)
Oct 10, 2017	112.46	114.74	111.47	114.38	242,121	+3.61(+3.26%)
Oct 09, 2017	111.58	112.42	110.24	110.77	139,265	-0.72(-0.65%)
Oct 06, 2017	111.59	112.11	110.90	111.49	167,656	-0.47(-0.42%)
Oct 05, 2017	113.21	114.25	111.77	111.97	177,973	-1.70(-1.49%)
Oct 04, 2017	115.32	115.71	113.12	113.66	213,745	-1.45(-1.26%)
Oct 03, 2017	110.92	115.22	110.17	115.11	329,424	+4.65(+4.21%)
Oct 02, 2017	109.97	110.66	109.22	110.46	221,063	+1.05(+0.96%)
Sep 29, 2017	107.98	109.62	107.47	109.41	307,605	+1.63(+1.51%)
Sep 28, 2017	108.44	108.81	106.33	107.78	595,507	-1.30(-1.19%)
Sep 27, 2017	110.94	110.94	107.84	109.08	537,953	-1.51(-1.37%)
Sep 26, 2017	112.50	113.22	109.07	110.59	436,529	-2.28(-2.02%)
Sep 25, 2017	115.52	115.86	112.47	112.88	259,003	-2.72(-2.36%)
Sep 22, 2017	114.30	115.78	113.79	115.60	180,487	+1.50(+1.32%)
Sep 21, 2017	113.62	114.22	111.96	114.10	122,227	+0.52(+0.46%)
Sep 20, 2017	114.04	114.84	113.05	113.58	118,850	-0.33(-0.29%)
Sep 19, 2017	114.50	114.60	112.96	113.92	189,867	-0.39(-0.34%)
Sep 18, 2017	117.95	117.95	113.92	114.30	244,588	-3.44(-2.92%)
Sep 15, 2017	116.95	117.84	116.44	117.74	269,882	+0.72(+0.62%)
Sep 14, 2017	116.38	117.22	115.79	117.02	177,905	+0.46(+0.39%)
Sep 13, 2017	116.62	117.39	116.12	116.56	213,370	-0.39(-0.33%)
Sep 12, 2017	116.15	117.56	116.01	116.95	197,899	+0.61(+0.52%)
Sep 11, 2017	115.27	116.81	115.08	116.34	262,421	+1.46(+1.27%)
Sep 08, 2017	115.41	115.41	114.12	114.88	277,422	-0.69(-0.59%)
Sep 07, 2017	114.07	117.53	113.58	115.57	421,421	+2.16(+1.91%)
Sep 06, 2017	113.06	114.22	111.31	113.41	277,024	+0.40(+0.36%)
Sep 05, 2017	111.64	113.54	111.22	113.00	401,251	+1.35(+1.21%)

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.