Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		103.74	103.74	103.74	0	-0.25(-0.24%)
Dec 28, 2017	104.21	104.26	103.30	103.99	3,604,124	+0.13(+0.12%)
Dec 27, 2017	104.61	104.69	103.73	103.86	5,828,366	-0.46(-0.44%)
Dec 26, 2017	104.68	105.53	104.10	104.32	4,127,185	-0.53(-0.51%)
Dec 22, 2017	105.65	105.83	104.64	104.86	7,646,816	-0.87(-0.82%)
Dec 21, 2017	105.87	107.19	105.36	105.72	9,707,492	-0.12(-0.11%)
Dec 20, 2017	107.70	108.36	105.84	105.84	8,975,068	-2.05(-1.90%)
Dec 19, 2017	107.42	108.44	106.88	107.89	10,929,705	+0.75(+0.70%)
Dec 18, 2017	107.91	108.06	106.43	107.13	12,715,238	-0.23(-0.22%)
Dec 15, 2017	108.05	108.07	106.73	107.36	20,705,506	+0.68(+0.63%)
Dec 14, 2017	103.52	107.62	103.44	106.69	28,568,982	+2.86(+2.75%)
Dec 13, 2017	104.35	104.39	103.00	103.83	10,739,530	+0.17(+0.17%)
Dec 12, 2017	103.66	104.05	102.84	103.66	8,424,484	+0.58(+0.56%)
Dec 11, 2017	101.19	103.09	101.09	103.08	7,702,894	+2.51(+2.49%)
Dec 08, 2017	100.57	101.30	100.42	100.57	6,774,422	-0.18(-0.18%)
Dec 07, 2017	101.21	101.46	100.02	100.75	10,383,010	-0.19(-0.19%)
Dec 06, 2017	102.58	103.37	100.85	100.95	8,479,500	-1.68(-1.64%)
Dec 05, 2017	104.84	105.33	101.96	102.63	13,637,933	-2.87(-2.72%)
Dec 04, 2017	101.94	107.85	101.94	105.50	18,619,188	+4.76(+4.72%)
Dec 01, 2017	100.10	101.32	99.83	100.75	9,672,439	+0.41(+0.41%)
Nov 30, 2017	100.85	101.19	99.99	100.33	10,393,861	-0.40(-0.40%)
Nov 29, 2017	99.07	101.71	99.00	100.73	15,139,087	+1.75(+1.77%)
Nov 28, 2017	98.17	99.43	97.81	98.98	8,776,563	+0.59(+0.60%)
Nov 27, 2017	98.24	98.56	98.00	98.39	4,186,645	+0.14(+0.15%)
Nov 24, 2017	98.50	98.51	98.06	98.25	2,316,761	-0.10(-0.10%)
Nov 22, 2017	98.80	98.90	98.29	98.34	4,325,830	-0.25(-0.25%)
Nov 21, 2017	98.56	98.75	98.39	98.59	5,982,002	+0.24(+0.24%)
Nov 20, 2017	98.99	98.99	98.30	98.35	5,340,682	-0.66(-0.67%)
Nov 17, 2017	98.80	99.54	98.56	99.01	7,836,282	-0.15(-0.15%)
Nov 16, 2017	99.19	99.53	98.36	99.17	6,647,023	-0.09(-0.09%)
Nov 15, 2017	98.35	99.51	98.06	99.25	5,945,280	+0.50(+0.50%)
Nov 14, 2017	100.09	100.09	98.59	98.75	7,238,563	-1.50(-1.50%)
Nov 13, 2017	99.68	100.64	99.53	100.26	8,207,228	-0.04(-0.04%)
Nov 10, 2017	100.50	101.69	99.62	100.30	17,448,410	+2.01(+2.05%)
Nov 09, 2017	96.51	99.46	96.49	98.28	13,711,184	+1.44(+1.48%)
Nov 08, 2017	97.52	97.63	96.12	96.85	8,381,069	-0.41(-0.42%)
Nov 07, 2017	96.95	98.50	96.47	97.26	12,717,644	+0.93(+0.96%)
Nov 06, 2017	94.16	96.80	94.14	96.33	15,385,589	+1.91(+2.03%)
Nov 03, 2017	94.15	95.13	93.71	94.42	5,659,785	+0.28(+0.29%)
Nov 02, 2017	94.64	94.88	93.82	94.14	7,103,118	-0.65(-0.69%)
Nov 01, 2017	93.93	95.20	93.81	94.79	7,229,708	+1.17(+1.25%)
Oct 31, 2017	93.75	93.89	93.22	93.62	5,953,938	-0.22(-0.23%)
Oct 30, 2017	93.92	94.12	93.52	93.84	7,410,022	-0.26(-0.27%)
Oct 27, 2017	93.71	94.15	92.74	94.10	8,220,572	-0.24(-0.25%)
Oct 26, 2017	93.40	95.22	93.09	94.34	6,443,116	+0.73(+0.78%)
Oct 25, 2017	93.85	94.02	93.28	93.61	5,374,259	-0.47(-0.50%)
Oct 24, 2017	94.30	94.63	93.86	94.08	5,188,239	-0.39(-0.42%)
Oct 23, 2017	94.88	94.93	94.41	94.48	6,151,364	-0.67(-0.70%)
Oct 20, 2017	95.19	95.39	94.70	95.15	6,204,295	+0.37(+0.39%)
Oct 19, 2017	93.99	95.05	93.91	94.77	5,885,965	+0.73(+0.77%)
Oct 18, 2017	94.15	94.27	93.37	94.04	5,646,007	-0.11(-0.11%)
Oct 17, 2017	94.19	94.25	93.67	94.15	6,207,179	+0.22(+0.23%)
Oct 16, 2017	93.46	94.06	93.36	93.93	5,131,250	+0.72(+0.77%)
Oct 13, 2017	92.66	93.50	92.66	93.21	7,164,657	+0.43(+0.46%)
Oct 12, 2017	93.38	93.63	92.67	92.78	11,510,566	-1.55(-1.64%)
Oct 11, 2017	95.32	95.32	93.85	94.33	8,341,031	-0.99(-1.03%)
Oct 10, 2017	95.71	95.79	94.44	95.32	8,048,793	+0.01(+0.01%)
Oct 09, 2017	96.49	96.66	95.19	95.31	5,670,550	-0.48(-0.50%)
Oct 06, 2017	95.67	95.98	95.09	95.79	4,555,200	-0.04(-0.04%)
Oct 05, 2017	96.33	96.55	95.74	95.82	4,948,264	-0.42(-0.44%)
Oct 04, 2017	96.43	96.61	95.91	96.25	5,355,168	-0.23(-0.24%)
Oct 03, 2017	95.77	96.53	95.63	96.48	5,691,221	+0.89(+0.93%)

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.