Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		103.62	103.62	103.62	0	-0.06(-0.06%)
Dec 28, 2017	103.14	104.23	103.14	103.68	393,786	+0.37(+0.36%)
Dec 27, 2017	102.84	103.94	102.38	103.31	713,844	+0.61(+0.59%)
Dec 26, 2017	101.43	102.73	101.34	102.70	1,255,286	+0.78(+0.77%)
Dec 22, 2017	103.02	103.15	101.60	101.92	1,272,078	-1.29(-1.25%)
Dec 21, 2017	105.07	105.07	102.69	103.21	1,355,149	-1.16(-1.11%)
Dec 20, 2017	104.98	104.98	103.73	104.37	822,347	-0.57(-0.54%)
Dec 19, 2017	106.00	106.00	104.64	104.94	971,009	-0.56(-0.53%)
Dec 18, 2017	107.50	108.09	105.10	105.50	1,295,220	-1.72(-1.60%)
Dec 15, 2017	106.73	107.48	106.18	107.22	1,780,036	+0.92(+0.87%)
Dec 14, 2017	106.90	108.34	105.68	106.30	1,143,990	-0.13(-0.12%)
Dec 13, 2017	106.14	107.10	106.00	106.43	977,491	+1.00(+0.95%)
Dec 12, 2017	104.87	106.26	104.13	105.43	1,062,402	-0.42(-0.40%)
Dec 11, 2017	104.82	105.92	104.11	105.85	1,120,705	+1.07(+1.02%)
Dec 08, 2017	104.18	105.30	103.61	104.78	798,739	+1.25(+1.21%)
Dec 07, 2017	103.62	103.68	100.87	103.53	1,752,284	-0.01(-0.01%)
Dec 06, 2017	104.47	104.47	102.64	103.54	754,480	-0.05(-0.05%)
Dec 05, 2017	102.51	104.94	102.51	103.59	1,102,609	+0.94(+0.92%)
Dec 04, 2017	104.73	104.73	102.11	102.65	948,431	-1.65(-1.58%)
Dec 01, 2017	103.32	104.81	103.29	104.30	926,947	+0.01(+0.01%)
Nov 30, 2017	102.53	104.48	101.97	104.29	1,314,481	+2.23(+2.18%)
Nov 29, 2017	104.38	104.38	101.27	102.06	980,411	-2.16(-2.07%)
Nov 28, 2017	104.79	105.19	104.14	104.22	1,061,463	-0.50(-0.48%)
Nov 27, 2017	105.18	105.65	104.16	104.72	982,883	+0.70(+0.67%)
Nov 24, 2017	103.60	104.33	103.60	104.02	380,943	+0.40(+0.39%)
Nov 22, 2017	104.23	104.70	103.53	103.62	867,206	-0.33(-0.32%)
Nov 21, 2017	103.66	104.42	103.25	103.95	772,373	+0.97(+0.94%)
Nov 20, 2017	102.61	103.77	102.34	102.98	1,117,240	+0.83(+0.81%)
Nov 17, 2017	103.21	103.21	102.00	102.15	1,183,141	-0.86(-0.83%)
Nov 16, 2017	103.59	104.28	102.83	103.01	1,361,445	-0.04(-0.04%)
Nov 15, 2017	102.35	103.21	101.99	103.05	1,304,859	+0.65(+0.63%)
Nov 14, 2017	102.19	102.82	101.86	102.40	2,353,026	-0.40(-0.39%)
Nov 13, 2017	102.35	102.93	100.93	102.80	2,356,651	+0.29(+0.28%)
Nov 10, 2017	103.50	103.60	102.28	102.51	1,160,269	-1.12(-1.08%)
Nov 09, 2017	105.36	105.38	102.53	103.63	1,111,810	-1.73(-1.64%)
Nov 08, 2017	105.69	106.03	105.03	105.36	771,843	+0.37(+0.35%)
Nov 07, 2017	105.62	106.48	104.50	104.99	916,453	-0.22(-0.21%)
Nov 06, 2017	105.80	106.17	105.00	105.21	1,110,049	-0.44(-0.42%)
Nov 03, 2017	106.65	106.91	105.34	105.65	1,928,426	-0.97(-0.91%)
Nov 02, 2017	103.73	106.96	103.53	106.62	3,019,081	+3.61(+3.50%)
Nov 01, 2017	107.00	110.00	102.25	103.01	9,141,178	-14.70(-12.49%)
Oct 31, 2017	116.75	118.39	116.00	117.71	2,039,661	+1.22(+1.05%)
Oct 30, 2017	117.22	117.22	115.82	116.49	1,278,353	-1.01(-0.86%)
Oct 27, 2017	116.33	117.96	115.35	117.50	1,363,960	+1.62(+1.40%)
Oct 26, 2017	116.62	116.79	115.14	115.88	1,186,030	+0.32(+0.28%)
Oct 25, 2017	117.36	117.36	115.26	115.56	1,013,399	-1.71(-1.46%)
Oct 24, 2017	118.05	118.48	117.00	117.27	882,843	-0.25(-0.21%)
Oct 23, 2017	119.00	119.00	117.19	117.52	1,099,152	-0.98(-0.83%)
Oct 20, 2017	118.66	118.89	117.81	118.50	773,246	+0.60(+0.51%)
Oct 19, 2017	117.74	118.28	116.54	117.90	562,955	-0.10(-0.09%)
Oct 18, 2017	117.62	118.05	116.74	118.00	769,205	+1.05(+0.90%)
Oct 17, 2017	117.49	117.70	113.54	116.95	1,913,386	-1.12(-0.95%)
Oct 16, 2017	118.64	118.86	117.67	118.07	669,061	-1.06(-0.89%)
Oct 13, 2017	118.68	119.20	118.22	119.13	745,164	+1.37(+1.16%)
Oct 12, 2017	117.72	118.24	117.50	117.76	544,591	+0.05(+0.04%)
Oct 11, 2017	116.95	117.76	116.55	117.71	490,884	+0.43(+0.37%)
Oct 10, 2017	116.25	117.45	116.22	117.28	581,147	+1.17(+1.01%)
Oct 09, 2017	116.64	116.98	115.71	116.11	464,368	-0.64(-0.55%)
Oct 06, 2017	116.12	117.11	115.87	116.75	719,278	+0.75(+0.65%)
Oct 05, 2017	116.22	116.40	115.13	116.00	627,894	+0.24(+0.21%)
Oct 04, 2017	115.63	116.03	114.77	115.76	317,734	-0.08(-0.07%)
Oct 03, 2017	115.47	116.68	115.17	115.84	604,515	+0.63(+0.55%)

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.