Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	136.59	138.11	136.01	137.34	1,911,129	+0.41(+0.30%)
Jan 30, 2018	137.34	137.50	136.30	136.93	1,514,922	-0.57(-0.41%)
Jan 29, 2018	138.09	138.37	136.58	137.50	1,198,656	-1.09(-0.79%)
Jan 26, 2018	135.29	138.61	134.81	138.60	1,226,220	+3.79(+2.81%)
Jan 25, 2018	134.13	135.22	133.48	134.81	1,225,279	+0.69(+0.52%)
Jan 24, 2018	133.16	134.53	131.86	134.11	1,252,056	+1.36(+1.03%)
Jan 23, 2018	131.25	133.97	131.06	132.75	1,100,701	+1.39(+1.06%)
Jan 22, 2018	130.61	131.54	130.19	131.36	1,107,695	+0.77(+0.59%)
Jan 19, 2018	131.03	131.22	129.81	130.59	1,347,293	+0.10(+0.07%)
Jan 18, 2018	131.45	131.46	128.88	130.49	1,171,739	-1.37(-1.04%)
Jan 17, 2018	130.56	132.33	130.30	131.86	1,077,002	+1.89(+1.46%)
Jan 16, 2018	131.76	132.10	129.73	129.97	1,308,704	-1.94(-1.47%)
Jan 12, 2018		131.91	131.91	131.91	0	+1.24(+0.95%)
Jan 11, 2018	131.87	131.98	130.34	130.68	763,055	-1.34(-1.02%)
Jan 10, 2018	132.36	132.75	131.08	132.02	1,378,674	-0.25(-0.19%)
Jan 09, 2018	132.09	133.58	131.74	132.27	1,506,956	+0.33(+0.25%)
Jan 08, 2018	131.22	132.14	130.60	131.94	957,887	+0.01(+0.01%)
Jan 05, 2018	130.80	132.06	130.39	131.93	849,560	+1.11(+0.85%)
Jan 04, 2018	129.98	131.89	129.31	130.82	1,503,437	+1.77(+1.37%)
Jan 03, 2018	127.01	129.18	126.42	129.05	1,244,029	+2.03(+1.60%)
Jan 02, 2018	129.69	130.17	126.79	127.02	908,926	-2.43(-1.87%)
Dec 29, 2017		129.45	129.45	129.45	0	-0.50(-0.39%)
Dec 28, 2017	129.93	130.10	129.14	129.95	799,196	+0.58(+0.45%)
Dec 27, 2017	129.07	129.57	128.63	129.37	779,501	+0.60(+0.46%)
Dec 26, 2017	129.12	129.36	128.59	128.77	528,657	-0.05(-0.04%)
Dec 22, 2017	130.40	130.97	128.68	128.82	1,438,778	-1.92(-1.47%)
Dec 21, 2017	132.22	132.69	130.59	130.74	915,162	-1.02(-0.77%)
Dec 20, 2017	132.95	132.97	131.68	131.76	872,225	-0.46(-0.35%)
Dec 19, 2017	132.76	133.61	131.59	132.22	1,341,516	-0.31(-0.23%)
Dec 18, 2017	133.86	134.88	132.25	132.53	1,528,946	-1.16(-0.87%)
Dec 15, 2017	132.86	134.91	132.64	133.69	3,164,392	+1.75(+1.33%)
Dec 14, 2017	132.04	132.70	131.36	131.94	1,500,885	+0.02(+0.01%)
Dec 13, 2017	133.60	133.93	131.83	131.92	1,279,887	-1.87(-1.40%)
Dec 12, 2017	133.79	134.25	133.43	133.79	1,119,469	+0.19(+0.14%)
Dec 11, 2017	133.54	133.98	133.12	133.60	1,078,175	-0.18(-0.14%)
Dec 08, 2017	134.27	134.27	133.31	133.78	686,547	+0.03(+0.02%)
Dec 07, 2017	134.09	134.41	132.66	133.76	1,000,125	-0.63(-0.47%)
Dec 06, 2017	134.94	134.94	134.04	134.38	787,262	-0.13(-0.09%)
Dec 05, 2017	135.12	135.12	133.57	134.51	1,046,360	-0.42(-0.31%)
Dec 04, 2017	138.08	138.52	134.84	134.93	1,554,143	-2.48(-1.81%)
Dec 01, 2017	135.95	137.72	135.24	137.41	1,626,577	+1.95(+1.44%)
Nov 30, 2017	136.40	136.51	134.51	135.46	2,916,303	-0.24(-0.18%)
Nov 29, 2017	135.25	136.39	135.21	135.70	995,418	+0.51(+0.38%)
Nov 28, 2017	133.56	135.78	133.45	135.19	977,097	+1.76(+1.32%)
Nov 27, 2017	133.84	134.18	133.42	133.43	1,432,745	-0.49(-0.37%)
Nov 24, 2017	134.89	135.02	133.64	133.92	915,235	-0.59(-0.44%)
Nov 22, 2017	136.74	137.13	134.37	134.51	1,078,793	-2.12(-1.56%)
Nov 21, 2017	137.22	137.24	136.34	136.63	1,406,521	-0.59(-0.43%)
Nov 20, 2017	136.86	137.55	136.10	137.22	1,068,084	+0.84(+0.62%)
Nov 17, 2017	136.00	136.68	135.33	136.38	944,957	-0.10(-0.07%)
Nov 16, 2017	138.30	138.72	136.42	136.48	1,063,012	-1.50(-1.09%)
Nov 15, 2017	138.42	139.10	137.71	137.98	997,763	-0.69(-0.49%)
Nov 14, 2017	136.93	138.89	136.62	138.66	827,287	+1.59(+1.16%)
Nov 13, 2017	137.72	139.19	137.01	137.07	1,005,956	-1.31(-0.95%)
Nov 10, 2017	137.99	139.13	137.57	138.38	1,031,075	-0.20(-0.15%)
Nov 09, 2017	135.81	138.71	135.31	138.59	1,423,422	+2.50(+1.84%)
Nov 08, 2017	135.86	136.42	135.11	136.08	1,412,540	+0.64(+0.47%)
Nov 07, 2017	135.51	136.19	135.14	135.45	1,255,098	+0.03(+0.02%)
Nov 06, 2017	133.83	136.60	133.55	135.42	1,461,723	+1.49(+1.11%)
Nov 03, 2017	134.16	134.51	133.22	133.93	1,671,342	-0.31(-0.23%)
Nov 02, 2017	138.06	138.42	133.17	134.24	2,934,020	-3.75(-2.72%)

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.