Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		174.85	174.85	174.85	0	-0.35(-0.20%)
Dec 28, 2017	174.85	175.30	174.28	175.21	806,073	+0.98(+0.56%)
Dec 27, 2017	173.62	174.78	172.90	174.23	699,256	+0.65(+0.37%)
Dec 26, 2017	174.34	175.09	173.34	173.58	669,028	-0.58(-0.33%)
Dec 22, 2017	174.47	174.85	173.74	174.16	917,184	+0.14(+0.08%)
Dec 21, 2017	173.13	174.60	172.48	174.02	1,747,617	+1.01(+0.59%)
Dec 20, 2017	171.96	173.41	171.84	173.00	1,221,497	+1.26(+0.74%)
Dec 19, 2017	170.69	172.35	170.28	171.74	1,442,923	+1.19(+0.70%)
Dec 18, 2017	171.17	171.30	169.09	170.56	1,814,095	-0.33(-0.20%)
Dec 15, 2017	168.73	171.79	168.73	170.89	2,306,102	+2.25(+1.34%)
Dec 14, 2017	170.23	170.54	168.18	168.64	1,322,669	-0.35(-0.21%)
Dec 13, 2017	169.03	170.29	168.78	168.99	1,649,337	+0.39(+0.23%)
Dec 12, 2017	168.60	170.58	168.51	168.60	2,279,969	-2.97(-1.73%)
Dec 11, 2017	172.92	173.03	171.29	171.58	935,709	-1.23(-0.71%)
Dec 08, 2017	172.09	172.93	170.92	172.81	1,564,520	+0.77(+0.45%)
Dec 07, 2017	172.13	172.88	171.27	172.03	1,438,240	-0.03(-0.02%)
Dec 06, 2017	171.83	173.04	171.83	172.07	1,423,058	+0.26(+0.15%)
Dec 05, 2017	173.97	174.05	171.74	171.81	1,117,256	-1.53(-0.88%)
Dec 04, 2017	175.11	175.11	172.87	173.34	1,985,008	-0.82(-0.47%)
Dec 01, 2017	178.00	178.06	172.10	174.16	1,525,937	-3.88(-2.18%)
Nov 30, 2017	175.51	178.63	175.11	178.04	2,172,667	+2.57(+1.46%)
Nov 29, 2017	175.85	176.15	175.03	175.47	843,485	-0.02(-0.01%)
Nov 28, 2017	173.51	175.95	172.87	175.49	1,348,990	+2.68(+1.55%)
Nov 27, 2017	171.89	173.05	171.68	172.81	1,194,658	+0.92(+0.53%)
Nov 24, 2017	172.05	172.54	171.79	171.89	478,705	-0.03(-0.02%)
Nov 22, 2017	171.73	172.45	171.21	171.92	1,072,611	-0.05(-0.03%)
Nov 21, 2017	170.79	172.18	170.07	171.97	1,385,535	+1.17(+0.68%)
Nov 20, 2017	170.18	171.37	169.92	170.81	1,494,204	+0.83(+0.49%)
Nov 17, 2017	170.39	171.51	169.96	169.97	888,140	-1.25(-0.73%)
Nov 16, 2017	171.45	172.03	170.75	171.22	1,284,346	+0.20(+0.12%)
Nov 15, 2017	171.41	173.31	170.90	171.02	1,243,943	-1.06(-0.61%)
Nov 14, 2017	171.24	172.79	171.04	172.08	946,710	+0.08(+0.04%)
Nov 13, 2017	171.14	173.39	171.05	172.00	1,061,344	+0.31(+0.18%)
Nov 10, 2017	170.90	173.50	170.24	171.69	1,081,880	+0.77(+0.45%)
Nov 09, 2017	173.75	173.93	170.69	170.92	1,586,686	-3.22(-1.85%)
Nov 08, 2017	175.23	175.29	174.04	174.14	978,803	-0.98(-0.56%)
Nov 07, 2017	173.93	175.21	173.79	175.12	1,068,147	+1.19(+0.69%)
Nov 06, 2017	175.33	175.34	173.90	173.93	860,975	-1.45(-0.83%)
Nov 03, 2017	175.60	176.62	174.68	175.38	1,158,084	+0.21(+0.12%)
Nov 02, 2017	173.38	175.48	173.01	175.17	1,255,729	+1.89(+1.09%)
Nov 01, 2017	174.96	175.51	172.35	173.28	2,019,079	-1.17(-0.67%)
Oct 31, 2017	177.35	177.35	174.41	174.45	1,158,480	-2.74(-1.55%)
Oct 30, 2017	176.03	177.84	176.03	177.19	1,465,749	+1.02(+0.58%)
Oct 27, 2017	175.75	176.77	175.41	176.18	1,460,415	+0.93(+0.53%)
Oct 26, 2017	178.92	179.19	173.63	175.25	1,715,284	-2.87(-1.61%)
Oct 25, 2017	178.94	181.55	177.05	178.12	2,327,741	-4.15(-2.28%)
Oct 24, 2017	182.64	184.62	182.08	182.27	1,571,110	-0.37(-0.20%)
Oct 23, 2017	183.80	184.07	182.60	182.64	974,254	-1.16(-0.63%)
Oct 20, 2017	182.71	183.94	181.97	183.80	1,046,576	+1.91(+1.05%)
Oct 19, 2017	180.74	182.16	180.23	181.89	784,824	+1.07(+0.59%)
Oct 18, 2017	181.60	182.20	180.36	180.82	1,100,388	-0.99(-0.54%)
Oct 17, 2017	182.85	183.34	181.30	181.81	895,906	-1.63(-0.89%)
Oct 16, 2017	183.49	184.39	182.68	183.44	870,315	+0.09(+0.05%)
Oct 13, 2017	184.35	184.62	183.30	183.35	910,810	-0.33(-0.18%)
Oct 12, 2017	182.61	183.90	182.61	183.68	845,931	+0.77(+0.42%)
Oct 11, 2017	183.01	183.15	182.41	182.91	820,241	+0.24(+0.13%)
Oct 10, 2017	183.92	183.99	182.21	182.67	747,636	-0.84(-0.46%)
Oct 09, 2017	183.08	183.57	182.41	183.52	781,417	+0.80(+0.44%)
Oct 06, 2017	182.94	183.31	181.97	182.72	1,095,969	-0.73(-0.40%)
Oct 05, 2017	181.13	184.01	181.01	183.45	1,414,078	+2.57(+1.42%)
Oct 04, 2017	179.81	181.17	179.70	180.88	984,890	+0.66(+0.37%)
Oct 03, 2017	178.67	180.57	178.41	180.22	1,060,116	+1.55(+0.87%)

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.