Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		573.56	573.56	573.56	0	-0.49(-0.09%)
Dec 28, 2017	570.18	575.19	568.53	574.05	75,049	+4.35(+0.76%)
Dec 27, 2017	568.18	570.96	567.19	569.70	84,925	+1.51(+0.27%)
Dec 26, 2017	565.28	571.81	565.28	568.19	58,616	+0.62(+0.11%)
Dec 22, 2017	564.99	568.87	560.73	567.57	63,859	+3.40(+0.60%)
Dec 21, 2017	561.79	567.66	557.85	564.17	58,044	+2.48(+0.44%)
Dec 20, 2017	557.96	564.39	555.87	561.69	91,060	+6.01(+1.08%)
Dec 19, 2017	555.02	556.57	548.24	555.67	79,199	+1.22(+0.22%)
Dec 18, 2017	558.02	567.86	552.22	554.45	47,978	-0.97(-0.18%)
Dec 15, 2017	542.95	557.47	542.95	555.42	114,537	+14.05(+2.59%)
Dec 14, 2017	550.50	550.50	538.66	541.38	60,641	-8.43(-1.53%)
Dec 13, 2017	561.98	563.33	548.99	549.81	77,698	-11.12(-1.98%)
Dec 12, 2017	564.06	567.24	560.25	560.93	95,863	-2.44(-0.43%)
Dec 11, 2017	562.82	563.78	556.24	563.37	102,208	-0.21(-0.04%)
Dec 08, 2017	564.18	566.74	560.74	563.58	178,800	+1.26(+0.22%)
Dec 07, 2017	554.64	564.83	554.64	562.32	185,190	+7.25(+1.31%)
Dec 06, 2017	555.50	557.20	547.79	555.08	146,744	-1.43(-0.26%)
Dec 05, 2017	563.09	563.09	554.16	556.50	85,000	-6.39(-1.14%)
Dec 04, 2017	563.91	568.92	561.52	562.89	47,857	+3.83(+0.69%)
Dec 01, 2017	563.77	565.54	558.09	559.06	98,046	-3.64(-0.65%)
Nov 30, 2017	563.77	568.66	558.90	562.70	106,510	+0.54(+0.10%)
Nov 29, 2017	552.27	565.76	552.17	562.16	63,390	+11.31(+2.05%)
Nov 28, 2017	543.40	553.34	543.40	550.85	73,591	+8.94(+1.65%)
Nov 27, 2017	535.17	542.72	530.81	541.91	74,042	+6.90(+1.29%)
Nov 24, 2017	532.97	535.42	528.25	535.01	28,804	+2.91(+0.55%)
Nov 22, 2017	537.86	538.13	531.53	532.10	87,418	-4.60(-0.86%)
Nov 21, 2017	542.28	542.28	533.62	536.70	88,178	-2.54(-0.47%)
Nov 20, 2017	546.34	546.34	536.29	539.24	75,705	-5.95(-1.09%)
Nov 17, 2017	551.20	555.49	544.40	545.19	50,105	-7.84(-1.42%)
Nov 16, 2017	560.98	560.98	552.32	553.03	65,893	-6.28(-1.12%)
Nov 15, 2017	553.89	566.88	550.72	559.31	67,541	+4.09(+0.74%)
Nov 14, 2017	554.03	561.67	552.79	555.22	69,690	+0.63(+0.11%)
Nov 13, 2017	556.35	557.51	553.03	554.59	78,341	-3.12(-0.56%)
Nov 10, 2017	563.66	563.66	557.20	557.71	46,510	-5.71(-1.01%)
Nov 09, 2017	557.70	565.50	554.39	563.41	58,763	+4.94(+0.88%)
Nov 08, 2017	562.00	562.43	554.65	558.48	57,290	-2.26(-0.40%)
Nov 07, 2017	557.26	564.70	556.20	560.74	110,021	+2.16(+0.39%)
Nov 06, 2017	561.11	565.10	554.90	558.57	137,220	-3.05(-0.54%)
Nov 03, 2017	544.55	568.90	544.55	561.62	131,257	+16.05(+2.94%)
Nov 02, 2017	543.17	549.04	543.17	545.57	61,154	+2.34(+0.43%)
Nov 01, 2017	546.18	547.55	543.17	543.23	68,734	-1.59(-0.29%)
Oct 31, 2017	544.44	547.27	541.87	544.82	57,041	+1.21(+0.22%)
Oct 30, 2017	544.67	548.07	543.17	543.61	36,982	-2.22(-0.41%)
Oct 27, 2017	550.10	550.10	544.05	545.83	51,702	-4.01(-0.73%)
Oct 26, 2017	543.86	551.53	543.86	549.84	44,494	+5.55(+1.02%)
Oct 25, 2017	541.74	545.36	537.65	544.29	54,194	+2.26(+0.42%)
Oct 24, 2017	542.89	546.23	538.34	542.03	63,669	-1.66(-0.30%)
Oct 23, 2017	542.96	546.22	539.03	543.69	60,725	+0.38(+0.07%)
Oct 20, 2017	540.66	544.12	540.66	543.31	60,863	+3.59(+0.66%)
Oct 19, 2017	539.80	541.44	532.91	539.72	71,724	+0.47(+0.09%)
Oct 18, 2017	536.51	543.01	535.57	539.25	124,178	+4.00(+0.75%)
Oct 17, 2017	531.77	537.52	530.18	535.25	66,187	+4.48(+0.84%)
Oct 16, 2017	528.49	533.07	526.76	530.76	83,701	+3.74(+0.71%)
Oct 13, 2017	526.38	532.32	525.58	527.02	103,833	+1.65(+0.32%)
Oct 12, 2017	525.37	527.15	524.82	525.37	53,608	+0.50(+0.10%)
Oct 11, 2017	523.26	525.38	519.31	524.87	45,069	+1.67(+0.32%)
Oct 10, 2017	511.97	524.57	509.79	523.19	90,037	+5.43(+1.05%)
Oct 09, 2017	527.52	527.52	515.68	517.76	141,099	-9.77(-1.85%)
Oct 06, 2017	530.60	530.60	526.44	527.53	86,535	-3.37(-0.63%)
Oct 05, 2017	534.88	535.69	529.27	530.90	44,677	-3.98(-0.74%)
Oct 04, 2017	534.75	536.41	531.62	534.88	45,301	-0.82(-0.15%)
Oct 03, 2017	536.50	538.21	531.82	535.70	30,315	-0.47(-0.09%)

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.