Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		205.18	205.18	205.18	0	-1.50(-0.72%)
Dec 28, 2017	209.28	210.08	206.67	206.68	42,834	-2.56(-1.23%)
Dec 27, 2017	207.88	209.82	206.66	209.24	80,075	+0.82(+0.39%)
Dec 26, 2017	211.61	212.53	207.45	208.42	71,676	-3.16(-1.49%)
Dec 22, 2017	214.75	216.80	211.20	211.58	32,475	-1.99(-0.93%)
Dec 21, 2017	212.61	218.27	211.67	213.57	83,780	+1.42(+0.67%)
Dec 20, 2017	210.72	213.47	210.57	212.15	32,329	+0.22(+0.10%)
Dec 19, 2017	214.32	214.94	210.91	211.93	54,309	-2.16(-1.01%)
Dec 18, 2017	217.24	219.23	212.80	214.09	43,060	-1.70(-0.79%)
Dec 15, 2017	207.14	215.88	205.97	215.79	178,144	+9.14(+4.42%)
Dec 14, 2017	209.41	209.70	205.89	206.65	65,529	-1.66(-0.80%)
Dec 13, 2017	212.75	215.71	207.97	208.31	69,828	-4.47(-2.10%)
Dec 12, 2017	216.76	218.73	211.62	212.78	74,962	-4.09(-1.89%)
Dec 11, 2017	214.47	218.28	211.70	216.87	77,221	+2.43(+1.13%)
Dec 08, 2017	216.29	216.29	209.98	214.44	71,090	-0.22(-0.10%)
Dec 07, 2017	208.72	214.70	203.36	214.66	72,596	+6.02(+2.89%)
Dec 06, 2017	201.44	209.70	201.44	208.63	37,498	+6.94(+3.44%)
Dec 05, 2017	202.37	203.50	200.53	201.69	39,024	-1.04(-0.51%)
Dec 04, 2017	208.08	208.08	202.17	202.73	55,230	-4.04(-1.95%)
Dec 01, 2017	204.95	208.36	202.94	206.77	52,955	+1.16(+0.57%)
Nov 30, 2017	202.23	206.00	201.60	205.61	62,633	+4.07(+2.02%)
Nov 29, 2017	199.34	202.68	197.78	201.54	71,135	+4.19(+2.12%)
Nov 28, 2017	195.54	199.73	194.31	197.36	82,632	+1.47(+0.75%)
Nov 27, 2017	194.31	196.59	193.63	195.89	49,510	+0.91(+0.47%)
Nov 24, 2017	194.53	196.91	193.02	194.97	18,724	+0.00(+0.00%)
Nov 22, 2017	196.97	197.77	194.44	194.97	42,488	-2.74(-1.38%)
Nov 21, 2017	194.70	197.71	193.63	197.71	49,313	+3.01(+1.55%)
Nov 20, 2017	193.36	194.93	190.64	194.70	66,353	+1.45(+0.75%)
Nov 17, 2017	193.33	195.88	192.76	193.25	38,769	-1.60(-0.82%)
Nov 16, 2017	190.74	195.96	190.74	194.85	62,481	+4.33(+2.27%)
Nov 15, 2017	192.39	194.32	189.65	190.52	62,560	-4.07(-2.09%)
Nov 14, 2017	192.78	197.50	192.78	194.59	82,572	+1.94(+1.00%)
Nov 13, 2017	186.70	195.20	186.70	192.66	60,094	+5.96(+3.19%)
Nov 10, 2017	188.23	191.21	185.24	186.70	64,057	-2.04(-1.08%)
Nov 09, 2017	194.98	195.12	188.73	188.74	84,124	-7.87(-4.00%)
Nov 08, 2017	209.99	209.99	173.73	196.60	378,317	-16.84(-7.89%)
Nov 07, 2017	213.63	214.70	211.00	213.45	40,814	-0.31(-0.15%)
Nov 06, 2017	213.09	214.70	212.56	213.76	32,718	+0.07(+0.03%)
Nov 03, 2017	214.66	215.23	211.92	213.69	22,544	-0.22(-0.10%)
Nov 02, 2017	214.59	215.32	212.90	213.91	20,756	-0.27(-0.12%)
Nov 01, 2017	215.66	217.43	213.57	214.18	36,262	-0.82(-0.38%)
Oct 31, 2017	211.91	217.03	211.20	215.00	32,857	+4.33(+2.05%)
Oct 30, 2017	211.76	212.90	209.94	210.67	23,785	-1.48(-0.70%)
Oct 27, 2017	214.42	214.79	211.58	212.15	30,125	-1.23(-0.58%)
Oct 26, 2017	212.51	215.20	212.23	213.38	24,105	+0.69(+0.32%)
Oct 25, 2017	212.70	213.84	210.32	212.69	23,652	-0.39(-0.18%)
Oct 24, 2017	214.52	215.10	211.20	213.08	31,273	-0.40(-0.19%)
Oct 23, 2017	214.62	215.64	213.28	213.48	34,173	-0.59(-0.28%)
Oct 20, 2017	216.58	216.99	213.44	214.07	20,067	-0.86(-0.40%)
Oct 19, 2017	215.46	216.42	213.09	214.93	27,889	-0.51(-0.24%)
Oct 18, 2017	215.18	217.04	211.84	215.44	21,476	+0.36(+0.17%)
Oct 17, 2017	216.13	216.35	212.12	215.08	40,525	-1.14(-0.53%)
Oct 16, 2017	214.08	217.11	214.08	216.22	32,502	+1.71(+0.80%)
Oct 13, 2017	215.17	216.99	214.51	214.51	29,726	-0.20(-0.09%)
Oct 12, 2017	215.53	215.56	213.90	214.71	29,031	-0.82(-0.38%)
Oct 11, 2017	212.67	216.48	212.67	215.53	42,126	+2.90(+1.37%)
Oct 10, 2017	210.87	212.79	209.43	212.63	37,952	+2.59(+1.23%)
Oct 09, 2017	208.99	212.70	208.43	210.04	42,837	+1.61(+0.77%)
Oct 06, 2017	210.54	210.54	207.47	208.43	35,423	-2.50(-1.18%)
Oct 05, 2017	210.99	212.77	209.58	210.92	51,527	+1.03(+0.49%)
Oct 04, 2017	208.94	210.33	207.34	209.89	21,388	+1.38(+0.66%)
Oct 03, 2017	208.53	209.28	206.72	208.51	40,208	+0.99(+0.48%)

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.