Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		104.36	104.36	104.36	0	-0.39(-0.37%)
Dec 28, 2017	104.74	105.58	104.08	104.75	3,927,803	+0.29(+0.28%)
Dec 27, 2017	106.57	107.21	104.10	104.46	5,966,710	-2.51(-2.35%)
Dec 26, 2017	105.96	107.33	105.68	106.97	2,687,543	+0.64(+0.60%)
Dec 22, 2017	102.89	106.80	102.35	106.33	9,611,942	-1.55(-1.44%)
Dec 21, 2017	108.19	109.40	107.72	107.88	5,307,222	-0.39(-0.36%)
Dec 20, 2017	107.50	108.63	107.50	108.27	3,847,795	+1.21(+1.13%)
Dec 19, 2017	107.96	108.69	106.76	107.06	4,931,757	-0.98(-0.91%)
Dec 18, 2017	109.66	110.20	107.72	108.04	5,977,972	-1.37(-1.25%)
Dec 15, 2017	109.28	109.64	107.68	109.41	10,411,486	+1.17(+1.08%)
Dec 14, 2017	108.15	109.52	107.95	108.24	5,353,381	+0.04(+0.04%)
Dec 13, 2017	109.28	109.94	107.51	108.20	5,504,605	-0.84(-0.77%)
Dec 12, 2017	108.42	109.67	107.44	109.04	5,122,695	+1.04(+0.96%)
Dec 11, 2017	110.07	110.81	107.32	108.00	8,215,369	+1.91(+1.80%)
Dec 08, 2017	103.74	106.52	103.67	106.09	5,797,072	+3.36(+3.27%)
Dec 07, 2017	102.09	103.35	101.81	102.73	4,037,126	+0.56(+0.55%)
Dec 06, 2017	102.88	103.50	101.22	102.17	4,268,325	-0.39(-0.38%)
Dec 05, 2017	101.89	104.09	101.89	102.56	5,343,911	-0.05(-0.05%)
Dec 04, 2017	103.00	103.95	102.54	102.61	5,470,354	+0.47(+0.46%)
Dec 01, 2017		102.46	100.83	102.14	6,231,193	+1.31(+1.30%)
Nov 30, 2017	103.54	104.51	100.35	100.83	10,489,640	-2.29(-2.22%)
Nov 29, 2017	104.06	105.82	102.68	103.12	5,728,541	-0.87(-0.84%)
Nov 28, 2017	103.53	104.45	102.71	103.99	4,583,472	+0.66(+0.64%)
Nov 27, 2017	104.41	105.34	103.05	103.33	4,683,882	-1.17(-1.12%)
Nov 24, 2017	105.20	105.79	104.34	104.50	2,524,615	-0.66(-0.63%)
Nov 22, 2017	104.96	106.13	104.80	105.16	4,069,084	+0.66(+0.63%)
Nov 21, 2017	103.69	105.98	103.50	104.50	7,086,316	+1.35(+1.31%)
Nov 20, 2017	104.60	105.46	102.41	103.15	6,182,533	-0.95(-0.91%)
Nov 17, 2017	103.49	104.59	103.24	104.10	5,972,508	+0.75(+0.73%)
Nov 16, 2017	100.82	103.91	100.65	103.35	7,291,653	+3.01(+3.00%)
Nov 15, 2017	98.56	101.03	98.44	100.34	5,984,259	+1.48(+1.50%)
Nov 14, 2017	101.70	101.70	98.84	98.86	9,161,938	-2.30(-2.27%)
Nov 13, 2017	101.93	102.23	100.78	101.16	5,476,044	-1.18(-1.15%)
Nov 10, 2017	102.06	102.62	101.00	102.34	6,473,591	-0.12(-0.12%)
Nov 09, 2017	101.01	102.86	100.22	102.46	6,803,699	+0.81(+0.80%)
Nov 08, 2017	102.86	103.46	101.21	101.65	6,406,879	-0.68(-0.66%)
Nov 07, 2017	101.87	103.02	101.51	102.33	7,461,836	+0.69(+0.68%)
Nov 06, 2017	99.89	102.23	99.30	101.64	9,157,364	+1.60(+1.60%)
Nov 03, 2017	98.20	100.85	98.17	100.04	7,147,859	+1.84(+1.87%)
Nov 02, 2017	101.00	101.03	97.73	98.20	10,522,721	-2.33(-2.32%)
Nov 01, 2017	101.89	102.30	100.04	100.53	8,320,255	-0.44(-0.44%)
Oct 31, 2017	101.93	102.50	98.85	100.97	12,966,225	+0.00(+0.00%)
Oct 30, 2017	98.63	101.89	98.28	100.97	16,066,160	+2.80(+2.85%)
Oct 27, 2017	99.64	99.83	95.52	98.17	24,135,276	-1.82(-1.82%)
Oct 26, 2017	98.95	101.15	94.55	99.99	69,818,144	-19.57(-16.37%)
Oct 25, 2017	120.37	121.60	117.27	119.56	7,173,813	-0.78(-0.65%)
Oct 24, 2017	123.25	123.25	119.16	120.34	8,414,619	-2.03(-1.66%)
Oct 23, 2017	121.76	123.18	121.11	122.37	7,666,847	+1.04(+0.86%)
Oct 20, 2017	124.50	124.54	120.80	121.33	27,765,072	-14.63(-10.76%)
Oct 19, 2017	136.89	137.45	135.40	135.96	5,656,423	-1.21(-0.88%)
Oct 18, 2017	138.80	139.40	136.52	137.17	3,263,570	-1.69(-1.22%)
Oct 17, 2017	137.83	139.72	137.23	138.86	4,306,078	+2.15(+1.57%)
Oct 16, 2017	136.50	138.20	136.01	136.71	4,175,750	+0.25(+0.18%)
Oct 13, 2017	138.47	138.47	135.54	136.46	5,151,061	-2.04(-1.47%)
Oct 12, 2017	139.87	139.91	137.55	138.50	4,254,102	-1.06(-0.76%)
Oct 11, 2017	138.66	140.20	138.61	139.56	3,780,329	-0.13(-0.09%)
Oct 10, 2017	139.27	140.03	139.11	139.69	4,611,197	+0.42(+0.30%)
Oct 09, 2017	139.72	139.90	138.39	139.27	3,445,662	+0.06(+0.04%)
Oct 06, 2017	140.48	141.20	138.24	139.21	5,915,561	-0.80(-0.57%)
Oct 05, 2017	142.94	142.99	137.91	140.01	13,292,886	-6.51(-4.44%)
Oct 04, 2017	146.20	146.89	145.69	146.52	2,124,834	+0.44(+0.30%)
Oct 03, 2017	146.47	146.64	145.12	146.08	2,097,807	+0.04(+0.03%)

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.