Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	149.97	150.57	147.09	147.84	8,106,725	-1.16(-0.78%)
Jan 30, 2018	152.99	153.48	147.59	149.00	11,122,975	-4.57(-2.98%)
Jan 29, 2018	154.03	154.37	153.11	153.57	7,042,972	-0.51(-0.33%)
Jan 26, 2018	151.75	154.11	151.18	154.08	4,581,457	+2.33(+1.54%)
Jan 25, 2018	152.38	152.57	151.43	151.75	3,259,542	-0.40(-0.26%)
Jan 24, 2018	153.16	153.16	151.40	152.14	3,184,493	-0.60(-0.39%)
Jan 23, 2018	151.67	153.55	151.04	152.74	3,448,261	+0.52(+0.34%)
Jan 22, 2018	152.01	152.76	151.70	152.22	3,723,282	+0.08(+0.05%)
Jan 19, 2018	151.17	152.59	150.66	152.14	4,336,675	+1.34(+0.89%)
Jan 18, 2018	151.34	151.56	150.22	150.80	2,493,530	-0.35(-0.23%)
Jan 17, 2018	150.61	151.75	150.21	151.16	4,780,197	+1.12(+0.75%)
Jan 16, 2018	149.98	150.66	149.34	150.03	4,239,222	+0.09(+0.06%)
Jan 12, 2018		149.94	149.94	149.94	0	+0.16(+0.10%)
Jan 11, 2018	149.93	150.79	148.67	149.78	3,562,062	-0.10(-0.07%)
Jan 10, 2018	149.88	150.31	148.99	149.89	2,515,666	-0.03(-0.02%)
Jan 09, 2018	150.51	150.51	149.46	149.91	3,095,381	-0.34(-0.22%)
Jan 08, 2018	150.09	150.49	149.39	150.25	2,384,952	-0.10(-0.07%)
Jan 05, 2018	150.31	151.18	149.79	150.35	4,326,746	+0.30(+0.20%)
Jan 04, 2018	149.66	150.42	149.21	150.05	3,190,538	+1.04(+0.70%)
Jan 03, 2018	149.65	150.00	148.58	149.01	4,386,584	-0.63(-0.42%)
Jan 02, 2018	150.08	150.60	149.15	149.64	4,279,464	+0.95(+0.64%)
Dec 29, 2017		148.69	148.69	148.69	0	-0.85(-0.57%)
Dec 28, 2017	149.67	149.92	149.12	149.53	2,083,756	+0.37(+0.25%)
Dec 27, 2017	148.00	149.22	147.59	149.16	1,847,894	+1.19(+0.81%)
Dec 26, 2017	147.80	148.27	147.56	147.97	1,481,873	-0.11(-0.08%)
Dec 22, 2017	148.43	148.62	147.33	148.08	3,743,840	-0.37(-0.25%)
Dec 21, 2017	149.10	149.23	148.30	148.45	2,710,490	-0.28(-0.19%)
Dec 20, 2017	150.16	150.16	148.33	148.73	3,182,700	-1.05(-0.70%)
Dec 19, 2017	150.65	151.09	149.52	149.78	3,614,093	-0.70(-0.47%)
Dec 18, 2017	151.06	151.85	150.41	150.48	2,808,587	+0.12(+0.08%)
Dec 15, 2017	150.57	151.25	150.03	150.36	8,607,027	+0.79(+0.53%)
Dec 14, 2017	150.02	150.38	149.30	149.57	3,087,229	-0.35(-0.24%)
Dec 13, 2017	148.96	150.28	148.93	149.92	2,956,477	+1.14(+0.77%)
Dec 12, 2017	148.78	149.62	148.45	148.78	3,247,843	-0.88(-0.59%)
Dec 11, 2017	149.40	149.66	148.77	149.66	2,709,678	+0.09(+0.06%)
Dec 08, 2017	149.48	149.92	149.02	149.58	2,594,351	+0.21(+0.14%)
Dec 07, 2017	149.06	149.70	148.51	149.37	2,643,336	-0.49(-0.33%)
Dec 06, 2017	149.86	150.69	149.45	149.86	3,032,009	+0.42(+0.28%)
Dec 05, 2017	150.00	150.53	148.98	149.44	3,737,536	+2.02(+1.37%)
Dec 04, 2017	149.68	149.86	147.23	147.42	4,564,522	-1.92(-1.28%)
Dec 01, 2017	149.25	149.58	147.19	149.34	4,953,569	+0.78(+0.52%)
Nov 30, 2017	147.06	149.59	146.29	148.56	6,973,034	+2.20(+1.50%)
Nov 29, 2017	147.44	147.70	145.17	146.35	5,339,816	-0.78(-0.53%)
Nov 28, 2017	145.32	147.17	145.16	147.14	3,387,947	+2.04(+1.41%)
Nov 27, 2017		145.28	144.34	145.09	2,425,083	-0.13(-0.09%)
Nov 24, 2017	145.02	145.61	144.99	145.22	1,121,684	+0.05(+0.04%)
Nov 22, 2017	145.36	146.29	144.84	145.17	3,166,806	+0.64(+0.45%)
Nov 21, 2017	143.88	145.35	143.85	144.53	3,087,857	+1.18(+0.82%)
Nov 20, 2017	143.69	144.14	143.20	143.35	2,844,012	+0.18(+0.13%)
Nov 17, 2017	143.87	144.01	142.69	143.17	2,586,846	-1.18(-0.81%)
Nov 16, 2017	143.99	145.03	143.86	144.34	2,668,237	+0.66(+0.46%)
Nov 15, 2017	144.00	144.86	143.54	143.68	2,351,405	-0.68(-0.47%)
Nov 14, 2017	143.27	144.63	143.04	144.36	2,538,713	+0.63(+0.44%)
Nov 13, 2017	142.09	144.22	141.76	143.73	3,033,840	+1.53(+1.08%)
Nov 10, 2017	142.89	143.24	140.42	142.20	4,922,080	-1.21(-0.84%)
Nov 09, 2017	144.89	145.30	142.64	143.41	4,912,719	-2.66(-1.82%)
Nov 08, 2017	146.13	146.74	145.51	146.07	3,034,073	-0.58(-0.39%)
Nov 07, 2017	146.07	146.69	145.57	146.65	2,917,778	+0.60(+0.41%)
Nov 06, 2017	145.04	146.35	144.78	146.05	3,596,427	+1.22(+0.84%)
Nov 03, 2017	144.27	145.51	143.93	144.83	2,282,816	+0.47(+0.33%)
Nov 02, 2017	143.40	144.62	142.98	144.35	2,667,348	+1.49(+1.04%)

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.