Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	107.17	107.17	103.85	106.63	3,569,977	-0.70(-0.65%)
Jan 30, 2018	108.24	108.42	106.73	107.33	1,589,279	-1.86(-1.71%)
Jan 29, 2018	112.19	112.47	108.41	109.20	2,000,971	-3.30(-2.94%)
Jan 26, 2018	113.72	113.82	112.19	112.50	1,328,573	-1.00(-0.88%)
Jan 25, 2018	115.42	115.44	113.16	113.50	1,808,331	-1.43(-1.24%)
Jan 24, 2018	117.57	117.57	114.07	114.92	1,334,293	-2.02(-1.73%)
Jan 23, 2018	117.51	117.70	116.41	116.95	933,106	-0.62(-0.53%)
Jan 22, 2018	116.85	117.87	115.35	117.57	1,131,740	+0.89(+0.76%)
Jan 19, 2018	116.64	117.00	115.54	116.68	1,504,854	+0.14(+0.12%)
Jan 18, 2018	118.84	118.84	116.11	116.54	1,223,058	-2.88(-2.41%)
Jan 17, 2018	117.95	119.99	117.53	119.42	1,824,581	+1.95(+1.66%)
Jan 16, 2018	117.59	118.26	116.96	117.47	1,513,480	+0.02(+0.02%)
Jan 12, 2018		117.45	117.45	117.45	0	+1.68(+1.45%)
Jan 11, 2018	115.35	116.49	114.88	115.77	1,108,507	+0.94(+0.82%)
Jan 10, 2018	114.09	115.48	113.91	114.84	950,608	+0.43(+0.38%)
Jan 09, 2018	114.49	115.03	114.18	114.40	1,056,611	+0.05(+0.04%)
Jan 08, 2018	114.73	115.23	114.00	114.35	1,421,162	-0.29(-0.25%)
Jan 05, 2018	114.51	115.06	113.53	114.64	911,196	+0.27(+0.23%)
Jan 04, 2018	115.21	115.26	113.71	114.37	1,573,088	-0.44(-0.39%)
Jan 03, 2018	113.77	115.36	113.67	114.82	1,756,461	+1.67(+1.47%)
Jan 02, 2018	113.30	114.23	112.38	113.15	1,472,598	+0.42(+0.38%)
Dec 29, 2017		112.73	112.73	112.73	0	-1.00(-0.88%)
Dec 28, 2017	113.58	113.88	111.90	113.73	1,306,264	+0.36(+0.31%)
Dec 27, 2017	112.66	114.19	112.14	113.38	1,435,991	+0.69(+0.61%)
Dec 26, 2017	110.67	112.84	110.51	112.69	779,274	+2.09(+1.89%)
Dec 22, 2017	109.73	111.24	109.50	110.60	770,678	+1.14(+1.05%)
Dec 21, 2017	109.59	110.03	108.85	109.45	1,303,599	+0.09(+0.08%)
Dec 20, 2017	109.41	109.93	107.18	109.36	1,599,429	+0.54(+0.50%)
Dec 19, 2017	110.34	110.64	108.43	108.82	1,564,443	-1.55(-1.40%)
Dec 18, 2017	109.98	110.89	109.43	110.37	2,112,649	+0.39(+0.36%)
Dec 15, 2017	108.23	109.98	107.79	109.98	2,531,577	+2.55(+2.38%)
Dec 14, 2017	107.56	107.80	105.75	107.42	2,068,297	+0.06(+0.05%)
Dec 13, 2017	108.98	109.72	107.30	107.36	1,892,976	-1.48(-1.36%)
Dec 12, 2017	108.84	110.17	108.71	108.84	1,027,756	-0.55(-0.50%)
Dec 11, 2017	109.66	110.55	109.13	109.39	1,191,549	-0.08(-0.07%)
Dec 08, 2017	109.47	109.99	106.84	109.47	1,738,541	+2.09(+1.95%)
Dec 07, 2017	105.98	107.89	105.78	107.38	1,134,648	+1.16(+1.09%)
Dec 06, 2017	105.79	107.65	105.49	106.22	1,601,275	+0.16(+0.15%)
Dec 05, 2017	105.71	108.93	105.49	106.06	2,496,004	+0.60(+0.57%)
Dec 04, 2017	103.24	107.38	103.06	105.46	2,087,110	+2.50(+2.43%)
Dec 01, 2017	104.48	104.70	101.52	102.96	1,561,179	-1.03(-0.99%)
Nov 30, 2017	103.95	104.48	102.96	103.98	1,873,552	+0.32(+0.30%)
Nov 29, 2017		103.88	102.40	103.67	1,226,494	-0.31(-0.29%)
Nov 28, 2017	102.81	104.22	102.81	103.97	1,059,590	+1.88(+1.84%)
Nov 27, 2017	102.82	102.82	101.55	102.09	1,169,172	-0.44(-0.43%)
Nov 24, 2017	102.54	102.81	102.07	102.53	463,466	+0.05(+0.05%)
Nov 22, 2017	104.16	104.16	101.57	102.48	1,428,049	-1.37(-1.32%)
Nov 21, 2017	103.46	104.77	103.46	103.85	914,589	+0.23(+0.22%)
Nov 20, 2017	104.02	104.06	102.80	103.63	1,200,537	-0.23(-0.22%)
Nov 17, 2017	103.17	104.07	103.00	103.85	593,453	+0.54(+0.53%)
Nov 16, 2017	102.48	104.01	101.83	103.31	1,215,708	+0.95(+0.92%)
Nov 15, 2017	103.70	103.70	101.67	102.36	1,618,968	-1.83(-1.76%)
Nov 14, 2017	104.47	105.04	103.41	104.20	1,257,108	-0.45(-0.43%)
Nov 13, 2017	105.69	106.37	104.16	104.65	1,271,204	-1.03(-0.98%)
Nov 10, 2017	105.92	106.07	104.96	105.69	1,489,281	+0.20(+0.19%)
Nov 09, 2017	108.07	108.34	101.98	105.49	2,997,155	-4.08(-3.73%)
Nov 08, 2017	109.26	109.79	108.57	109.57	1,002,554	-0.14(-0.13%)
Nov 07, 2017	110.00	110.22	108.89	109.71	899,965	-0.29(-0.26%)
Nov 06, 2017	109.12	110.63	108.49	110.00	1,271,651	+1.38(+1.27%)
Nov 03, 2017	108.83	109.06	107.64	108.61	1,166,164	+0.43(+0.40%)
Nov 02, 2017	107.78	109.70	106.98	108.18	1,511,510	+0.51(+0.48%)

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.