Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	156.62	157.55	155.97	157.08	396,996	+1.17(+0.75%)
Nov 29, 2017	159.79	159.79	155.01	155.90	508,016	-4.12(-2.58%)
Nov 28, 2017	159.91	160.32	159.18	160.03	147,660	+0.29(+0.18%)
Nov 27, 2017	159.67	160.05	159.20	159.74	134,120	-0.12(-0.08%)
Nov 24, 2017	159.25	159.95	159.25	159.86	30,922	+0.85(+0.53%)
Nov 22, 2017	159.43	159.43	158.82	159.01	90,132	-0.37(-0.23%)
Nov 21, 2017	158.30	159.43	158.30	159.38	105,496	+1.89(+1.20%)
Nov 20, 2017	157.03	157.59	157.02	157.49	194,181	+0.65(+0.41%)
Nov 17, 2017	157.62	157.65	156.73	156.84	107,709	-0.82(-0.52%)
Nov 16, 2017	156.56	158.04	156.56	157.66	135,034	+2.10(+1.35%)
Nov 15, 2017	155.86	156.13	154.97	155.56	154,495	-1.10(-0.70%)
Nov 14, 2017	156.60	156.89	155.97	156.66	229,697	-0.51(-0.33%)
Nov 13, 2017	156.51	157.28	156.51	157.17	82,976	+0.01(+0.01%)
Nov 10, 2017	156.97	157.32	156.57	157.16	233,100	+0.01(+0.01%)
Nov 09, 2017	157.45	157.51	155.52	157.15	250,270	-1.51(-0.95%)
Nov 08, 2017	157.87	158.73	157.40	158.67	240,620	+0.81(+0.51%)
Nov 07, 2017	157.97	158.19	157.29	157.86	93,663	+0.07(+0.04%)
Nov 06, 2017	157.29	157.91	157.29	157.79	158,508	+0.66(+0.42%)
Nov 03, 2017	156.55	157.26	155.67	157.13	251,811	+1.39(+0.89%)
Nov 02, 2017	155.58	155.85	154.48	155.75	307,196	+0.16(+0.10%)
Nov 01, 2017	156.59	156.59	154.75	155.59	622,286	-0.13(-0.08%)
Oct 31, 2017	155.46	156.03	154.92	155.72	118,317	+0.76(+0.49%)
Oct 30, 2017		155.40	154.03	154.96	156,555	+0.69(+0.45%)
Oct 27, 2017	152.72	154.74	152.29	154.26	255,294	+4.38(+2.93%)
Oct 26, 2017	149.97	150.25	149.55	149.88	322,110	+0.69(+0.47%)
Oct 25, 2017	149.63	150.21	148.17	149.18	224,627	-0.87(-0.58%)
Oct 24, 2017	149.77	150.24	149.36	150.05	119,288	+0.52(+0.35%)
Oct 23, 2017	150.57	150.60	149.34	149.53	120,667	-0.61(-0.40%)
Oct 20, 2017	150.04	150.49	149.94	150.14	150,315	+0.91(+0.61%)
Oct 19, 2017	148.94	149.23	148.12	149.23	106,543	-0.53(-0.35%)
Oct 18, 2017	149.79	150.03	149.21	149.76	350,767	+0.55(+0.37%)
Oct 17, 2017	148.94	149.25	148.73	149.21	98,489	+0.03(+0.02%)
Oct 16, 2017	148.94	149.19	148.68	149.18	75,268	+0.55(+0.37%)
Oct 13, 2017	148.48	148.83	148.39	148.63	86,138	+0.85(+0.57%)
Oct 12, 2017	147.68	148.35	147.63	147.79	154,606	+0.04(+0.03%)
Oct 11, 2017	146.95	147.79	146.93	147.75	53,788	+0.61(+0.41%)
Oct 10, 2017	147.60	147.67	146.66	147.14	64,364	+0.01(+0.01%)
Oct 09, 2017	147.05	147.52	146.93	147.13	52,789	+0.38(+0.26%)
Oct 06, 2017	145.80	146.78	145.80	146.75	96,681	+0.46(+0.32%)
Oct 05, 2017	145.38	146.39	145.28	146.28	145,836	+1.45(+1.00%)
Oct 04, 2017	144.77	145.16	144.29	144.83	275,051	-0.21(-0.15%)
Oct 03, 2017	144.87	145.09	144.66	145.04	198,010	+0.38(+0.27%)
Oct 02, 2017	144.56	145.16	143.93	144.66	1,061,789	+0.18(+0.13%)
Sep 29, 2017	143.58	144.52	143.40	144.47	133,917	+1.10(+0.77%)
Sep 28, 2017	142.92	143.41	142.76	143.37	81,028	+0.10(+0.07%)
Sep 27, 2017	142.28	143.74	142.14	143.28	117,977	+1.70(+1.20%)
Sep 26, 2017	141.75	142.05	140.94	141.58	193,859	+0.79(+0.56%)
Sep 25, 2017	142.09	142.09	140.15	140.79	173,981	-1.90(-1.33%)
Sep 22, 2017	142.24	142.85	142.05	142.69	91,122	-0.05(-0.03%)
Sep 21, 2017	143.47	143.47	142.11	142.74	124,286	-0.81(-0.56%)
Sep 20, 2017	144.21	144.22	142.56	143.55	356,692	-0.88(-0.61%)
Sep 19, 2017	144.25	144.69	143.88	144.43	78,058	+0.48(+0.33%)
Sep 18, 2017	144.17	144.70	143.60	143.95	117,451	-0.01(-0.01%)
Sep 15, 2017	143.30	144.21	143.10	143.96	68,773	+0.47(+0.33%)
Sep 14, 2017	143.48	144.10	143.04	143.49	98,497	-0.52(-0.36%)
Sep 13, 2017	143.86	144.08	143.52	144.01	88,696	-0.12(-0.08%)
Sep 12, 2017	144.44	144.47	143.44	144.13	177,985	+0.21(+0.15%)
Sep 11, 2017	143.16	144.20	143.16	143.91	163,378	+1.95(+1.37%)
Sep 08, 2017	143.11	143.30	141.84	141.96	175,131	-1.34(-0.93%)
Sep 07, 2017	143.17	143.42	142.53	143.30	89,866	+0.45(+0.32%)
Sep 06, 2017	143.06	143.15	142.12	142.85	86,844	+0.29(+0.20%)
Sep 05, 2017	143.32	143.81	141.60	142.56	302,630	-1.39(-0.97%)

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.