Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		175.24	175.24	175.24	0	-0.31(-0.18%)
Dec 28, 2017	175.92	176.00	174.85	175.55	1,043,546	+0.19(+0.11%)
Dec 27, 2017	174.65	175.44	173.97	175.36	1,527,416	+0.92(+0.53%)
Dec 26, 2017	174.36	175.00	173.03	174.44	917,255	-0.56(-0.32%)
Dec 22, 2017	173.99	175.10	173.75	175.00	1,702,630	+0.44(+0.25%)
Dec 21, 2017	174.05	175.32	174.00	174.56	2,164,300	+0.31(+0.18%)
Dec 20, 2017	176.00	176.00	172.92	174.25	2,677,219	-0.72(-0.41%)
Dec 19, 2017	176.01	176.76	174.23	174.97	2,459,000	-1.77(-1.00%)
Dec 18, 2017	178.42	179.15	175.31	176.74	3,410,149	-0.77(-0.43%)
Dec 15, 2017	179.36	179.98	174.30	177.51	9,191,676	+2.51(+1.43%)
Dec 14, 2017	178.26	178.72	174.98	175.00	4,705,315	-1.83(-1.03%)
Dec 13, 2017	173.50	177.42	173.29	176.83	4,529,922	+4.29(+2.49%)
Dec 12, 2017	172.69	174.13	170.43	172.54	3,923,772	-1.77(-1.02%)
Dec 11, 2017	173.77	174.98	173.24	174.31	2,775,669	+0.74(+0.43%)
Dec 08, 2017	177.08	177.20	173.17	173.57	2,101,808	-1.04(-0.60%)
Dec 07, 2017	173.46	175.90	172.13	174.61	2,440,892	+1.09(+0.63%)
Dec 06, 2017	166.79	173.96	165.75	173.52	3,766,487	+5.98(+3.57%)
Dec 05, 2017		171.71	165.68	167.54	4,697,523	-0.90(-0.53%)
Dec 04, 2017		180.62	168.43	168.44	5,930,331	-11.08(-6.17%)
Dec 01, 2017	179.51	182.00	178.02	179.52	3,016,883	-1.95(-1.07%)
Nov 30, 2017	178.14	181.67	176.55	181.47	3,975,435	+4.62(+2.61%)
Nov 29, 2017	183.87	184.73	175.31	176.85	4,316,987	-8.55(-4.61%)
Nov 28, 2017	185.62	186.27	184.37	185.40	1,646,806	+0.40(+0.22%)
Nov 27, 2017	184.83	185.84	184.09	185.00	1,305,108	+0.54(+0.29%)
Nov 24, 2017	182.96	184.70	182.96	184.46	662,988	+1.56(+0.85%)
Nov 22, 2017	184.32	184.50	182.62	182.90	1,546,690	-1.25(-0.68%)
Nov 21, 2017	183.75	185.55	182.84	184.15	2,036,040	+1.81(+0.99%)
Nov 20, 2017	182.80	183.43	181.34	182.34	1,116,970	+0.10(+0.05%)
Nov 17, 2017	182.08	182.91	181.13	182.24	1,482,133	-0.06(-0.03%)
Nov 16, 2017	181.18	182.44	180.58	182.30	1,908,241	+2.22(+1.23%)
Nov 15, 2017	180.92	181.73	179.60	180.08	1,980,579	-1.24(-0.68%)
Nov 14, 2017	181.98	182.17	180.31	181.32	1,545,949	-0.53(-0.29%)
Nov 13, 2017	180.50	182.32	179.75	181.85	1,496,102	+0.13(+0.07%)
Nov 10, 2017	181.00	182.06	179.83	181.72	2,082,659	-0.20(-0.11%)
Nov 09, 2017	182.88	183.08	179.03	181.92	2,704,015	-2.14(-1.16%)
Nov 08, 2017	181.19	184.44	181.06	184.06	1,791,796	+3.18(+1.76%)
Nov 07, 2017	181.23	181.78	180.11	180.88	2,539,010	+0.08(+0.04%)
Nov 06, 2017	182.01	182.29	180.54	180.80	2,022,374	-1.50(-0.82%)
Nov 03, 2017	181.76	182.74	179.64	182.30	2,244,714	+1.36(+0.75%)
Nov 02, 2017		181.48	175.80	180.94	3,262,020	+4.69(+2.66%)
Nov 01, 2017	176.59	176.94	174.70	176.25	2,002,919	+1.09(+0.62%)
Oct 31, 2017	176.16	176.67	174.52	175.16	2,656,266	-0.87(-0.49%)
Oct 30, 2017	177.00	177.48	174.45	176.03	2,124,220	-1.30(-0.73%)
Oct 27, 2017	174.02	177.58	174.02	177.33	2,807,106	+3.58(+2.06%)
Oct 26, 2017	172.06	175.02	172.02	173.75	2,580,865	+1.92(+1.12%)
Oct 25, 2017	170.37	173.41	170.03	171.83	2,785,555	+0.25(+0.15%)
Oct 24, 2017	171.47	172.49	170.49	171.58	2,658,523	-0.58(-0.34%)
Oct 23, 2017	175.68	175.85	171.83	172.16	3,220,738	-3.48(-1.98%)
Oct 20, 2017	171.50	175.84	171.35	175.64	6,019,412	+3.91(+2.28%)
Oct 19, 2017	165.50	172.15	164.42	171.73	13,522,117	+18.73(+12.24%)
Oct 18, 2017	150.33	153.43	149.03	153.00	4,242,437	+2.62(+1.74%)
Oct 17, 2017	150.52	150.93	148.15	150.38	3,547,537	-0.08(-0.05%)
Oct 16, 2017	151.15	153.00	149.28	150.46	3,833,160	-3.47(-2.25%)
Oct 13, 2017	153.96	154.59	153.06	153.93	2,515,573	+0.32(+0.21%)
Oct 12, 2017	153.72	154.85	153.39	153.61	2,430,093	-0.04(-0.03%)
Oct 11, 2017	152.09	153.70	151.35	153.65	2,790,974	+1.50(+0.99%)
Oct 10, 2017	152.00	152.86	151.32	152.15	2,817,629	+0.65(+0.43%)
Oct 09, 2017	150.76	151.57	150.25	151.50	1,461,004	+0.38(+0.25%)
Oct 06, 2017	149.96	151.36	149.53	151.12	2,283,030	+0.87(+0.58%)
Oct 05, 2017	148.49	150.45	147.71	150.25	2,413,612	+2.30(+1.55%)
Oct 04, 2017	148.21	148.46	146.60	147.95	2,885,596	-0.65(-0.44%)
Oct 03, 2017	148.48	148.80	147.99	148.60	1,808,195	+0.66(+0.45%)

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.