Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		166.92	166.92	166.92	0	-2.08(-1.23%)
Dec 28, 2017	171.27	172.53	168.32	169.00	463,743	-1.50(-0.88%)
Dec 27, 2017	164.84	171.07	164.50	170.50	779,664	+5.56(+3.37%)
Dec 26, 2017	166.58	167.20	159.72	164.94	1,126,212	-4.79(-2.82%)
Dec 22, 2017	170.74	171.85	168.35	169.72	492,715	-1.30(-0.76%)
Dec 21, 2017	174.65	176.10	170.74	171.03	419,493	-3.82(-2.18%)
Dec 20, 2017	174.31	175.20	171.61	174.85	610,035	+1.45(+0.84%)
Dec 19, 2017	172.09	174.02	168.80	173.40	762,540	+0.97(+0.56%)
Dec 18, 2017	167.21	173.01	166.54	172.43	876,247	+7.54(+4.57%)
Dec 15, 2017	165.81	166.87	164.36	164.89	648,965	+0.05(+0.03%)
Dec 14, 2017	163.20	165.56	163.17	164.84	483,759	+1.33(+0.82%)
Dec 13, 2017	164.09	166.41	163.22	163.50	492,323	-0.34(-0.21%)
Dec 12, 2017	165.44	167.37	162.39	163.84	717,493	-2.03(-1.22%)
Dec 11, 2017	168.87	170.90	163.56	165.87	864,876	-1.06(-0.64%)
Dec 08, 2017	171.24	178.63	166.36	166.94	2,019,562	+5.17(+3.20%)
Dec 07, 2017	160.12	164.23	160.12	161.76	703,353	+3.19(+2.01%)
Dec 06, 2017	157.71	160.85	155.34	158.57	1,314,320	-1.89(-1.17%)
Dec 05, 2017	159.64	164.47	152.73	160.46	1,387,495	-1.50(-0.93%)
Dec 04, 2017	174.43	175.44	160.56	161.96	1,596,815	-8.84(-5.18%)
Dec 01, 2017	173.03	173.80	166.65	170.80	1,394,735	-4.16(-2.38%)
Nov 30, 2017	179.02	179.02	173.63	174.96	1,076,817	+1.31(+0.75%)
Nov 29, 2017	179.60	179.97	166.31	173.66	2,041,498	-6.14(-3.41%)
Nov 28, 2017	179.74	181.58	176.41	179.79	852,517	+0.15(+0.08%)
Nov 27, 2017	182.79	183.27	178.01	179.65	1,038,580	-4.93(-2.67%)
Nov 24, 2017	184.63	186.32	182.89	184.58	545,091	+1.31(+0.71%)
Nov 22, 2017	182.50	183.56	178.44	183.27	943,526	+3.00(+1.66%)
Nov 21, 2017	176.56	180.32	175.98	180.28	699,206	+4.83(+2.75%)
Nov 20, 2017	175.20	178.25	175.20	175.44	705,266	+0.48(+0.28%)
Nov 17, 2017	173.99	176.56	173.37	174.96	737,537	+1.69(+0.98%)
Nov 16, 2017	168.48	173.90	167.90	173.27	799,161	+6.19(+3.70%)
Nov 15, 2017	169.93	170.32	162.06	167.08	1,094,252	-4.45(-2.59%)
Nov 14, 2017	171.09	172.50	168.49	171.53	749,759	+0.39(+0.23%)
Nov 13, 2017	170.08	172.75	168.34	171.14	940,474	+1.11(+0.65%)
Nov 10, 2017	164.33	170.61	163.42	170.03	1,236,448	+6.09(+3.71%)
Nov 09, 2017	160.94	164.28	159.88	163.94	808,107	+0.87(+0.53%)
Nov 08, 2017	163.22	164.33	160.56	163.07	1,015,340	+1.09(+0.67%)
Nov 07, 2017	159.25	162.25	156.88	161.98	1,126,579	+4.04(+2.56%)
Nov 06, 2017	154.76	158.53	151.08	157.95	1,562,115	+5.12(+3.35%)
Nov 03, 2017	143.88	155.58	143.79	152.82	3,546,678	+13.29(+9.53%)
Nov 02, 2017	138.47	142.34	138.28	139.53	1,147,357	+1.59(+1.16%)
Nov 01, 2017	143.54	143.98	136.59	137.94	1,100,021	-3.67(-2.59%)
Oct 31, 2017	136.63	144.85	136.55	141.61	1,777,903	+7.64(+5.70%)
Oct 30, 2017	132.04	135.33	131.85	133.97	731,856	+2.42(+1.84%)
Oct 27, 2017	130.45	132.43	128.80	131.56	602,510	+2.47(+1.91%)
Oct 26, 2017	127.89	129.87	127.45	129.09	278,464	+0.92(+0.72%)
Oct 25, 2017	130.69	131.47	126.14	128.18	508,055	-2.51(-1.92%)
Oct 24, 2017	131.03	131.75	129.67	130.69	373,382	+0.34(+0.26%)
Oct 23, 2017	130.69	131.46	130.06	130.35	353,035	+0.53(+0.41%)
Oct 20, 2017	132.09	132.19	129.72	129.82	661,264	-1.59(-1.21%)
Oct 19, 2017	130.45	131.99	126.77	131.41	720,075	-1.55(-1.16%)
Oct 18, 2017	132.57	133.54	130.21	132.96	561,329	+0.58(+0.44%)
Oct 17, 2017	131.22	132.48	129.77	132.38	590,031	+1.40(+1.07%)
Oct 16, 2017	130.74	131.56	129.29	130.98	663,870	+1.26(+0.97%)
Oct 13, 2017	130.88	131.12	129.04	129.72	748,834	-0.39(-0.30%)
Oct 12, 2017	125.66	131.85	125.23	130.11	1,503,948	+4.25(+3.38%)
Oct 11, 2017	124.45	126.29	124.16	125.86	489,437	+1.69(+1.36%)
Oct 10, 2017	126.68	127.93	123.34	124.16	774,980	-1.79(-1.42%)
Oct 09, 2017	124.41	127.45	123.92	125.95	619,156	+2.13(+1.72%)
Oct 06, 2017	121.70	124.31	121.17	123.83	490,395	+0.87(+0.71%)
Oct 05, 2017	125.08	125.32	121.80	122.95	727,202	-1.06(-0.86%)
Oct 04, 2017	122.91	124.11	121.65	124.02	694,183	-0.39(-0.31%)
Oct 03, 2017	122.62	125.08	122.52	124.41	528,320	+2.03(+1.66%)

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.