Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	103.54	104.51	100.35	100.83	10,489,640	-2.29(-2.22%)
Nov 29, 2017	104.06	105.82	102.68	103.12	5,728,541	-0.87(-0.84%)
Nov 28, 2017	103.53	104.45	102.71	103.99	4,583,472	+0.66(+0.64%)
Nov 27, 2017	104.41	105.34	103.05	103.33	4,683,882	-1.17(-1.12%)
Nov 24, 2017	105.20	105.79	104.34	104.50	2,524,615	-0.66(-0.63%)
Nov 22, 2017	104.96	106.13	104.80	105.16	4,069,084	+0.66(+0.63%)
Nov 21, 2017	103.69	105.98	103.50	104.50	7,086,316	+1.35(+1.31%)
Nov 20, 2017	104.60	105.46	102.41	103.15	6,182,533	-0.95(-0.91%)
Nov 17, 2017	103.49	104.59	103.24	104.10	5,972,508	+0.75(+0.73%)
Nov 16, 2017	100.82	103.91	100.65	103.35	7,291,653	+3.01(+3.00%)
Nov 15, 2017	98.56	101.03	98.44	100.34	5,984,259	+1.48(+1.50%)
Nov 14, 2017	101.70	101.70	98.84	98.86	9,161,938	-2.30(-2.27%)
Nov 13, 2017	101.93	102.23	100.78	101.16	5,476,044	-1.18(-1.15%)
Nov 10, 2017	102.06	102.62	101.00	102.34	6,473,591	-0.12(-0.12%)
Nov 09, 2017	101.01	102.86	100.22	102.46	6,803,699	+0.81(+0.80%)
Nov 08, 2017	102.86	103.46	101.21	101.65	6,406,879	-0.68(-0.66%)
Nov 07, 2017	101.87	103.02	101.51	102.33	7,461,836	+0.69(+0.68%)
Nov 06, 2017	99.89	102.23	99.30	101.64	9,157,364	+1.60(+1.60%)
Nov 03, 2017	98.20	100.85	98.17	100.04	7,147,859	+1.84(+1.87%)
Nov 02, 2017	101.00	101.03	97.73	98.20	10,522,721	-2.33(-2.32%)
Nov 01, 2017	101.89	102.30	100.04	100.53	8,320,255	-0.44(-0.44%)
Oct 31, 2017	101.93	102.50	98.85	100.97	12,966,225	+0.00(+0.00%)
Oct 30, 2017	98.63	101.89	98.28	100.97	16,066,160	+2.80(+2.85%)
Oct 27, 2017	99.64	99.83	95.52	98.17	24,135,276	-1.82(-1.82%)
Oct 26, 2017	98.95	101.15	94.55	99.99	69,818,144	-19.57(-16.37%)
Oct 25, 2017	120.37	121.60	117.27	119.56	7,173,813	-0.78(-0.65%)
Oct 24, 2017	123.25	123.25	119.16	120.34	8,414,619	-2.03(-1.66%)
Oct 23, 2017	121.76	123.18	121.11	122.37	7,666,847	+1.04(+0.86%)
Oct 20, 2017	124.50	124.54	120.80	121.33	27,765,072	-14.63(-10.76%)
Oct 19, 2017	136.89	137.45	135.40	135.96	5,656,423	-1.21(-0.88%)
Oct 18, 2017	138.80	139.40	136.52	137.17	3,263,570	-1.69(-1.22%)
Oct 17, 2017	137.83	139.72	137.23	138.86	4,306,078	+2.15(+1.57%)
Oct 16, 2017	136.50	138.20	136.01	136.71	4,175,750	+0.25(+0.18%)
Oct 13, 2017	138.47	138.47	135.54	136.46	5,151,061	-2.04(-1.47%)
Oct 12, 2017	139.87	139.91	137.55	138.50	4,254,102	-1.06(-0.76%)
Oct 11, 2017	138.66	140.20	138.61	139.56	3,780,329	-0.13(-0.09%)
Oct 10, 2017	139.27	140.03	139.11	139.69	4,611,197	+0.42(+0.30%)
Oct 09, 2017	139.72	139.90	138.39	139.27	3,445,662	+0.06(+0.04%)
Oct 06, 2017	140.48	141.20	138.24	139.21	5,915,561	-0.80(-0.57%)
Oct 05, 2017	142.94	142.99	137.91	140.01	13,292,886	-6.51(-4.44%)
Oct 04, 2017	146.20	146.89	145.69	146.52	2,124,834	+0.44(+0.30%)
Oct 03, 2017	146.47	146.64	145.12	146.08	2,097,807	+0.04(+0.03%)
Oct 02, 2017	146.20	147.17	144.42	146.04	4,652,489	+0.22(+0.15%)
Sep 29, 2017	143.00	146.00	142.16	145.82	4,324,637	+3.06(+2.14%)
Sep 28, 2017	142.50	143.97	142.07	142.76	2,091,460	-0.21(-0.15%)
Sep 27, 2017	144.12	144.62	142.13	142.97	2,674,428	-0.66(-0.46%)
Sep 26, 2017	145.03	146.00	143.47	143.63	3,271,425	-1.31(-0.90%)
Sep 25, 2017		146.13	143.69	144.94	4,713,125	+1.05(+0.73%)
Sep 22, 2017	143.31	144.19	141.75	143.89	3,549,466	+0.11(+0.08%)
Sep 21, 2017	143.84	144.59	143.02	143.78	2,662,231	-0.46(-0.32%)
Sep 20, 2017	143.27	144.45	142.80	144.24	3,865,741	+0.77(+0.54%)
Sep 19, 2017	142.93	144.00	142.33	143.47	3,102,753	+0.63(+0.44%)
Sep 18, 2017	142.55	142.89	141.26	142.84	2,684,133	+0.80(+0.56%)
Sep 15, 2017	141.50	142.69	140.36	142.04	5,983,997	+1.43(+1.02%)
Sep 14, 2017	140.66	142.30	139.60	140.61	3,074,143	-0.65(-0.46%)
Sep 13, 2017	141.67	142.30	140.57	141.26	2,608,434	-0.81(-0.57%)
Sep 12, 2017		142.07	140.05	142.07	2,236,382	+1.15(+0.82%)
Sep 11, 2017	140.56	141.28	139.00	140.92	2,950,188	+0.42(+0.30%)
Sep 08, 2017	141.33	142.09	139.86	140.50	3,675,872	-1.26(-0.89%)
Sep 07, 2017	139.50	142.64	139.23	141.76	4,968,634	+1.60(+1.14%)
Sep 06, 2017	139.91	140.53	139.19	140.16	3,485,477	+0.81(+0.58%)
Sep 05, 2017	138.35	140.31	138.00	139.35	4,190,995	-0.03(-0.02%)

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.