Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		99.75	99.75	99.75	0	+0.51(+0.52%)
Dec 28, 2017	99.18	99.46	98.61	99.24	10,655,024	-0.11(-0.12%)
Dec 27, 2017	99.81	100.78	99.01	99.35	10,515,610	-0.29(-0.29%)
Dec 26, 2017	99.75	100.95	99.46	99.64	9,678,050	+0.29(+0.29%)
Dec 22, 2017	99.41	99.69	98.78	99.35	8,167,863	+0.17(+0.17%)
Dec 21, 2017	99.12	100.43	99.00	99.18	11,953,657	+0.11(+0.11%)
Dec 20, 2017	100.09	100.20	98.56	99.07	13,272,039	-0.79(-0.80%)
Dec 19, 2017	100.88	101.05	99.63	99.86	11,531,248	-0.97(-0.96%)
Dec 18, 2017	101.45	102.47	100.77	100.83	9,491,319	-0.34(-0.34%)
Dec 15, 2017	100.94	101.22	100.26	101.17	15,567,943	+1.02(+1.02%)
Dec 14, 2017	100.88	101.17	100.14	100.14	8,543,588	-0.68(-0.68%)
Dec 13, 2017	101.73	102.13	100.83	100.83	7,414,460	-0.85(-0.84%)
Dec 12, 2017	101.68	102.42	100.20	101.68	11,769,551	+1.48(+1.47%)
Dec 11, 2017	99.95	101.00	99.52	100.20	10,245,705	-0.34(-0.34%)
Dec 08, 2017	100.54	101.17	100.26	100.54	9,589,894	+0.00(+0.00%)
Dec 07, 2017	101.11	102.53	100.14	100.54	9,789,480	+0.28(+0.28%)
Dec 06, 2017	99.97	101.22	99.92	100.26	7,723,621	-0.57(-0.56%)
Dec 05, 2017	100.94	102.25	100.37	100.83	11,587,859	-1.08(-1.06%)
Dec 04, 2017	102.19	102.52	101.96	101.91	12,035,317	+0.40(+0.39%)
Dec 01, 2017	103.78	103.78	101.39	101.51	14,448,680	-2.33(-2.24%)
Nov 30, 2017	105.37	105.54	103.21	103.83	11,978,552	-1.08(-1.03%)
Nov 29, 2017	104.74	105.25	103.98	104.91	9,709,862	+0.40(+0.38%)
Nov 28, 2017	103.15	104.69	102.53	104.52	9,874,237	+1.65(+1.60%)
Nov 27, 2017	104.12	105.03	102.70	102.87	13,886,346	-0.40(-0.39%)
Nov 24, 2017	104.35	104.35	103.04	103.27	4,385,582	+0.23(+0.22%)
Nov 22, 2017	103.07	103.61	101.28	103.04	9,660,942	+1.82(+1.80%)
Nov 21, 2017	101.91	102.59	100.49	101.22	13,721,303	-0.85(-0.83%)
Nov 20, 2017	101.93	102.93	101.22	102.08	11,257,071	-1.31(-1.26%)
Nov 17, 2017	104.12	104.86	103.38	103.38	10,649,172	-0.23(-0.22%)
Nov 16, 2017	104.91	104.91	102.47	103.61	15,741,606	-0.06(-0.05%)
Nov 15, 2017	99.41	104.35	99.35	103.67	25,425,044	+2.04(+2.01%)
Nov 14, 2017	106.67	107.19	99.12	101.62	55,033,844	-6.36(-5.89%)
Nov 13, 2017	115.02	117.80	106.45	107.98	46,047,736	-8.34(-7.17%)
Nov 10, 2017	113.43	117.40	112.98	116.33	17,743,512	+2.84(+2.50%)
Nov 09, 2017	113.77	113.95	112.69	113.49	8,955,322	-0.74(-0.65%)
Nov 08, 2017	114.74	115.36	113.94	114.22	6,988,221	-0.51(-0.45%)
Nov 07, 2017	114.51	114.96	114.22	114.74	7,332,438	+0.45(+0.40%)
Nov 06, 2017	116.50	116.55	114.00	114.28	10,685,178	-0.06(-0.05%)
Nov 03, 2017	113.09	115.42	112.75	114.34	11,953,306	+1.13(+1.00%)
Nov 02, 2017	113.83	113.97	111.44	113.20	14,361,080	-0.45(-0.40%)
Nov 01, 2017	113.94	116.47	113.32	113.66	16,154,338	-0.80(-0.69%)
Oct 31, 2017	115.02	115.81	113.83	114.45	17,261,832	-1.42(-1.22%)
Oct 30, 2017	117.06	117.63	115.02	115.87	17,329,214	-2.16(-1.83%)
Oct 27, 2017	120.70	120.92	117.18	118.03	17,356,294	-3.01(-2.49%)
Oct 26, 2017	122.46	122.80	120.36	121.04	15,195,999	-1.02(-0.84%)
Oct 25, 2017	123.99	124.27	120.92	122.06	19,463,898	-2.21(-1.78%)
Oct 24, 2017	125.58	126.66	123.48	124.27	23,534,634	-2.44(-1.93%)
Oct 23, 2017	133.07	133.07	125.92	126.71	32,994,708	-8.57(-6.34%)
Oct 20, 2017	125.69	135.34	125.47	135.29	33,890,892	+1.42(+1.06%)
Oct 19, 2017	131.37	135.00	130.86	133.87	13,308,863	+2.61(+1.99%)
Oct 18, 2017	131.71	132.16	130.97	131.26	6,158,561	-0.40(-0.30%)
Oct 17, 2017	131.82	131.99	130.57	131.65	10,327,399	-0.97(-0.73%)
Oct 16, 2017	130.52	133.30	130.18	132.62	8,764,449	+2.16(+1.65%)
Oct 13, 2017	131.43	131.88	130.35	130.46	7,114,777	-0.40(-0.30%)
Oct 12, 2017	130.86	131.09	129.61	130.86	10,559,149	-0.11(-0.09%)
Oct 11, 2017	131.31	132.11	130.01	130.97	14,297,319	-1.65(-1.24%)
Oct 10, 2017	134.55	135.43	132.39	132.62	14,190,825	-0.40(-0.30%)
Oct 09, 2017	136.82	137.10	131.99	133.02	24,708,794	-5.45(-3.94%)
Oct 06, 2017	138.58	139.32	136.99	138.47	7,174,320	-0.85(-0.61%)
Oct 05, 2017	138.47	139.49	137.10	139.32	6,122,569	+0.34(+0.25%)
Oct 04, 2017	141.25	141.31	138.69	138.98	5,662,221	-1.82(-1.29%)
Oct 03, 2017	139.72	140.96	138.13	140.79	5,972,320	+1.31(+0.94%)

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.