Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	164.15	164.67	159.12	159.81	2,910,897	-2.72(-1.67%)
Jan 30, 2018	161.63	163.04	160.01	162.52	2,843,903	-4.33(-2.60%)
Jan 29, 2018	167.02	169.25	166.33	166.86	1,705,549	-0.37(-0.22%)
Jan 26, 2018	166.18	168.44	166.09	167.22	1,431,018	+1.44(+0.87%)
Jan 25, 2018	164.74	166.01	163.87	165.79	1,080,059	+0.59(+0.36%)
Jan 24, 2018	163.84	168.41	163.11	165.20	2,029,066	+3.77(+2.33%)
Jan 23, 2018	163.64	163.73	161.11	161.43	1,890,166	-2.23(-1.36%)
Jan 22, 2018	161.51	164.54	161.25	163.67	1,649,883	+2.46(+1.53%)
Jan 19, 2018	162.47	163.82	160.13	161.21	2,536,292	-1.34(-0.83%)
Jan 18, 2018	162.67	162.76	160.27	162.55	1,430,810	-0.99(-0.61%)
Jan 17, 2018	161.96	164.50	161.59	163.54	1,846,540	+2.05(+1.27%)
Jan 16, 2018	157.93	162.60	157.55	161.49	2,839,334	+4.17(+2.65%)
Jan 12, 2018		157.32	157.32	157.32	0	+3.74(+2.43%)
Jan 11, 2018	152.35	154.04	150.64	153.58	1,631,845	+1.54(+1.01%)
Jan 10, 2018		152.09		152.04	1,351,300	+0.03(+0.02%)
Jan 09, 2018	150.05	152.75	149.22	152.01	2,122,348	+1.41(+0.94%)
Jan 08, 2018	148.85	151.29	147.75	150.60	1,587,915	+1.88(+1.27%)
Jan 05, 2018	147.84	148.78	146.44	148.72	992,106	+1.99(+1.35%)
Jan 04, 2018	148.37	149.64	144.31	146.73	2,057,021	-1.61(-1.08%)
Jan 03, 2018	149.48	150.08	146.70	148.34	1,679,358	-2.12(-1.41%)
Jan 02, 2018	148.48	150.53	148.24	150.46	855,900	+2.89(+1.96%)
Dec 29, 2017		147.57	147.57	147.57	0	-1.68(-1.13%)
Dec 28, 2017	149.36	150.28	147.97	149.25	731,677	-0.28(-0.18%)
Dec 27, 2017	150.46	150.59	148.65	149.53	712,042	-0.83(-0.55%)
Dec 26, 2017		151.53	148.79	150.36	1,011,536	+0.44(+0.29%)
Dec 22, 2017	151.50	151.50	149.03	149.93	1,319,941	-0.90(-0.60%)
Dec 21, 2017	152.03	152.91	150.52	150.83	1,115,926	-1.18(-0.78%)
Dec 20, 2017	152.09	153.19	151.08	152.01	1,182,551	+0.63(+0.42%)
Dec 19, 2017	151.44	153.22	151.08	151.38	2,160,941	-0.27(-0.18%)
Dec 18, 2017	151.33	152.17	148.34	151.65	2,805,255	-2.22(-1.44%)
Dec 15, 2017	150.46	155.46	149.09	153.86	3,512,008	+5.11(+3.44%)
Dec 14, 2017	148.22	152.59	147.81	148.75	2,571,823	+1.88(+1.28%)
Dec 13, 2017	145.99	148.60	145.49	146.87	1,390,045	+0.62(+0.43%)
Dec 12, 2017	146.25	147.32	145.63	146.25	2,093,969	+0.70(+0.48%)
Dec 11, 2017	144.71	146.67	144.11	145.55	1,504,001	+1.17(+0.81%)
Dec 08, 2017	144.37	144.83	141.80	144.37	1,480,006	+2.42(+1.71%)
Dec 07, 2017	142.56	143.17	141.05	141.95	1,389,731	-0.44(-0.31%)
Dec 06, 2017		144.08	141.62	142.38	1,334,603	-0.21(-0.15%)
Dec 05, 2017	145.05	145.08	139.49	142.59	2,017,184	-2.27(-1.57%)
Dec 04, 2017	136.56	145.35	136.56	144.87	3,029,157	+6.34(+4.58%)
Dec 01, 2017	139.14	139.80	136.14	138.53	2,706,108	-1.28(-0.91%)
Nov 30, 2017	140.91	141.45	136.70	139.80	2,924,603	-0.04(-0.03%)
Nov 29, 2017	139.84	143.87	139.37	139.84	3,477,618	+0.35(+0.25%)
Nov 28, 2017	136.91	139.59	136.56	139.49	3,975,048	+2.74(+2.00%)
Nov 27, 2017	136.22	137.80	136.22	136.75	1,940,044	+0.18(+0.13%)
Nov 24, 2017	137.65	138.24	136.00	136.57	814,250	-1.08(-0.78%)
Nov 22, 2017	135.01	138.38	134.64	137.65	2,352,184	+2.77(+2.05%)
Nov 21, 2017	131.13	134.98	130.65	134.88	2,463,866	+4.37(+3.35%)
Nov 20, 2017	133.50	134.06	129.18	130.51	3,832,508	-3.67(-2.74%)
Nov 17, 2017	133.79	134.85	133.01	134.19	1,958,489	-0.54(-0.40%)
Nov 16, 2017	131.20	135.03	130.76	134.72	2,794,730	+3.62(+2.77%)
Nov 15, 2017	128.40	131.18	127.80	131.10	3,531,433	+2.54(+1.98%)
Nov 14, 2017	130.27	130.27	127.48	128.56	1,570,167	-1.78(-1.36%)
Nov 13, 2017	129.78	132.58	128.10	130.33	2,425,385	+0.41(+0.32%)
Nov 10, 2017	131.49	132.94	129.48	129.92	2,211,852	-2.36(-1.78%)
Nov 09, 2017	132.17	134.54	131.41	132.28	1,924,634	-0.24(-0.18%)
Nov 08, 2017	129.01	133.81	128.73	132.51	2,337,334	+3.24(+2.50%)
Nov 07, 2017	128.10	130.17	127.74	129.28	2,206,899	+1.62(+1.27%)
Nov 06, 2017	129.19	129.47	127.25	127.65	2,915,228	-2.27(-1.74%)
Nov 03, 2017	128.86	131.18	128.62	129.92	1,854,084	+0.52(+0.40%)
Nov 02, 2017	131.86	132.84	128.10	129.40	2,926,883	-2.46(-1.87%)

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.