Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		148.71	148.71	148.71	0	-0.85(-0.57%)
Dec 28, 2017	149.69	149.95	149.14	149.56	2,083,428	+0.37(+0.25%)
Dec 27, 2017	148.03	149.25	147.61	149.19	1,847,603	+1.19(+0.81%)
Dec 26, 2017	147.82	148.30	147.59	147.99	1,481,639	-0.11(-0.08%)
Dec 22, 2017	148.45	148.64	147.35	148.11	3,743,250	-0.37(-0.25%)
Dec 21, 2017	149.12	149.25	148.32	148.48	2,710,062	-0.28(-0.19%)
Dec 20, 2017	150.19	150.19	148.36	148.75	3,182,198	-1.05(-0.70%)
Dec 19, 2017	150.67	151.11	149.54	149.81	3,613,523	-0.70(-0.47%)
Dec 18, 2017	151.09	151.87	150.43	150.51	2,808,144	+0.12(+0.08%)
Dec 15, 2017	150.59	151.28	150.06	150.39	8,605,669	+0.79(+0.53%)
Dec 14, 2017	150.04	150.40	149.32	149.59	3,086,742	-0.35(-0.24%)
Dec 13, 2017	148.99	150.30	148.95	149.95	2,956,011	+1.14(+0.77%)
Dec 12, 2017	148.81	149.64	148.48	148.81	3,247,330	-0.88(-0.59%)
Dec 11, 2017	149.42	149.69	148.80	149.69	2,709,251	+0.09(+0.06%)
Dec 08, 2017	149.50	149.94	149.05	149.60	2,593,942	+0.21(+0.14%)
Dec 07, 2017	149.08	149.72	148.54	149.39	2,642,919	-0.49(-0.33%)
Dec 06, 2017	149.89	150.72	149.47	149.89	3,031,531	+0.42(+0.28%)
Dec 05, 2017	150.02	150.55	149.00	149.46	3,736,946	+2.02(+1.37%)
Dec 04, 2017	149.70	149.89	147.25	147.44	4,563,802	-1.92(-1.28%)
Dec 01, 2017	149.27	149.60	147.22	149.36	4,952,788	+0.78(+0.52%)
Nov 30, 2017	147.09	149.62	146.31	148.58	6,971,934	+2.20(+1.51%)
Nov 29, 2017	147.47	147.73	145.19	146.38	5,338,973	-0.78(-0.53%)
Nov 28, 2017	145.35	147.19	145.18	147.16	3,387,413	+2.04(+1.41%)
Nov 27, 2017		145.30	144.37	145.12	2,424,700	-0.13(-0.09%)
Nov 24, 2017	145.05	145.63	145.01	145.24	1,121,507	+0.05(+0.04%)
Nov 22, 2017	145.38	146.31	144.87	145.19	3,166,307	+0.65(+0.45%)
Nov 21, 2017	143.90	145.37	143.87	144.55	3,087,369	+1.18(+0.82%)
Nov 20, 2017	143.72	144.16	143.23	143.37	2,843,563	+0.18(+0.13%)
Nov 17, 2017	143.90	144.03	142.71	143.19	2,586,438	-1.18(-0.82%)
Nov 16, 2017	144.02	145.06	143.89	144.37	2,667,816	+0.66(+0.46%)
Nov 15, 2017	144.02	144.88	143.56	143.71	2,351,034	-0.68(-0.47%)
Nov 14, 2017	143.29	144.65	143.06	144.38	2,538,313	+0.63(+0.44%)
Nov 13, 2017	142.12	144.25	141.78	143.75	3,033,361	+1.53(+1.08%)
Nov 10, 2017	142.92	143.26	140.44	142.22	4,921,303	-1.21(-0.84%)
Nov 09, 2017	144.91	145.32	142.66	143.43	4,911,944	-2.66(-1.82%)
Nov 08, 2017	146.15	146.76	145.54	146.09	3,033,594	-0.58(-0.39%)
Nov 07, 2017	146.09	146.71	145.60	146.67	2,917,318	+0.60(+0.41%)
Nov 06, 2017	145.06	146.37	144.81	146.07	3,595,859	+1.22(+0.84%)
Nov 03, 2017	144.29	145.54	143.95	144.85	2,282,455	+0.47(+0.33%)
Nov 02, 2017	143.42	144.64	143.00	144.38	2,666,927	+1.49(+1.04%)
Nov 01, 2017	142.33	144.27	142.20	142.89	2,545,264	-0.46(-0.32%)
Oct 31, 2017	142.79	143.78	142.68	143.35	3,345,085	+0.58(+0.41%)
Oct 30, 2017	141.71	143.05	141.43	142.77	2,387,088	+0.72(+0.51%)
Oct 27, 2017	140.93	142.44	140.66	142.05	2,675,883	+1.19(+0.84%)
Oct 26, 2017	140.97	141.41	140.64	140.86	3,416,583	+0.37(+0.26%)
Oct 25, 2017	140.35	141.82	140.00	140.49	4,326,712	-0.26(-0.18%)
Oct 24, 2017	141.94	142.99	140.50	140.75	9,144,269	+0.46(+0.33%)
Oct 23, 2017	142.66	142.66	140.07	140.29	7,225,938	-2.54(-1.78%)
Oct 20, 2017	143.63	144.21	142.14	142.83	6,494,222	-0.17(-0.12%)
Oct 19, 2017	142.42	143.39	141.65	143.00	2,885,433	+0.63(+0.44%)
Oct 18, 2017	141.96	142.79	140.76	142.38	3,258,058	+0.32(+0.22%)
Oct 17, 2017	141.65	142.59	141.50	142.06	2,770,745	+0.33(+0.24%)
Oct 16, 2017	142.09	142.35	141.23	141.72	2,483,082	-0.31(-0.22%)
Oct 13, 2017	141.24	142.15	140.92	142.03	3,443,965	+1.25(+0.89%)
Oct 12, 2017	139.99	141.20	139.80	140.78	3,520,435	+0.65(+0.47%)
Oct 11, 2017	138.19	140.20	137.92	140.12	4,158,585	+2.21(+1.60%)
Oct 10, 2017	137.15	138.78	137.07	137.92	3,388,676	+0.40(+0.29%)
Oct 09, 2017	137.09	137.84	136.99	137.52	2,468,333	+0.45(+0.33%)
Oct 06, 2017	136.20	137.53	136.20	137.08	4,131,550	+0.69(+0.50%)
Oct 05, 2017	135.10	136.49	135.10	136.39	3,255,292	+1.37(+1.01%)
Oct 04, 2017	134.70	135.20	134.54	135.02	2,122,619	+0.30(+0.22%)
Oct 03, 2017	134.63	135.24	134.29	134.72	2,547,413	-0.09(-0.06%)

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.