Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	158.91	160.86	157.58	158.16	1,743,596	+0.63(+0.40%)
Jan 30, 2018	159.18	159.18	157.19	157.53	1,696,857	-3.00(-1.87%)
Jan 29, 2018	161.56	163.35	159.90	160.52	1,532,799	-1.42(-0.88%)
Jan 26, 2018	160.07	161.97	159.09	161.94	1,331,549	+2.61(+1.64%)
Jan 25, 2018	159.82	159.82	157.02	159.33	1,700,096	+0.88(+0.56%)
Jan 24, 2018	159.18	160.70	158.21	158.45	1,600,736	-0.07(-0.04%)
Jan 23, 2018	159.83	160.12	158.36	158.52	1,188,843	-0.97(-0.61%)
Jan 22, 2018	158.83	159.50	157.82	159.49	1,471,176	+0.42(+0.26%)
Jan 19, 2018	157.45	159.48	157.04	159.06	2,149,111	+4.51(+2.92%)
Jan 18, 2018	154.26	155.86	154.20	154.56	1,034,514	+0.03(+0.02%)
Jan 17, 2018	153.73	155.08	153.44	154.53	1,247,404	+0.96(+0.62%)
Jan 16, 2018	155.47	155.53	152.59	153.57	1,722,871	-1.37(-0.88%)
Jan 12, 2018		154.94	154.94	154.94	0	+0.24(+0.15%)
Jan 11, 2018	152.47	155.22	151.97	154.71	1,447,142	+2.81(+1.85%)
Jan 10, 2018	152.99	153.26	151.49	151.90	1,083,058	-1.18(-0.77%)
Jan 09, 2018	153.51	154.24	152.82	153.07	1,914,327	-0.13(-0.09%)
Jan 08, 2018	152.38	153.43	151.65	153.21	1,706,060	+0.56(+0.36%)
Jan 05, 2018	153.12	153.36	151.52	152.65	1,334,953	-0.24(-0.16%)
Jan 04, 2018	151.11	152.98	150.78	152.90	1,704,308	+2.31(+1.53%)
Jan 03, 2018	149.19	150.75	148.79	150.59	1,108,628	+1.64(+1.10%)
Jan 02, 2018	149.33	149.93	148.31	148.95	1,245,083	+0.35(+0.24%)
Dec 29, 2017		148.60	148.60	148.60	0	-0.47(-0.32%)
Dec 28, 2017	148.26	149.15	147.80	149.07	807,142	+0.81(+0.54%)
Dec 27, 2017	148.48	149.16	147.75	148.26	789,275	+0.08(+0.06%)
Dec 26, 2017	148.02	148.59	147.77	148.18	455,851	+0.32(+0.22%)
Dec 22, 2017	147.32	148.20	146.69	147.86	600,079	+0.93(+0.63%)
Dec 21, 2017	147.21	147.33	145.17	146.93	1,267,865	-0.41(-0.28%)
Dec 20, 2017	147.21	147.78	145.88	147.35	1,274,528	+0.97(+0.66%)
Dec 19, 2017	145.74	146.70	144.98	146.38	1,382,927	+1.65(+1.14%)
Dec 18, 2017	143.80	145.92	143.43	144.73	1,408,466	+2.03(+1.42%)
Dec 15, 2017	142.72	143.85	142.18	142.70	2,102,061	+0.91(+0.64%)
Dec 14, 2017	143.14	143.43	141.41	141.79	1,346,851	-0.87(-0.61%)
Dec 13, 2017	142.17	143.75	141.51	142.66	1,409,076	+0.30(+0.21%)
Dec 12, 2017	142.36	143.87	142.12	142.36	2,204,190	-1.30(-0.91%)
Dec 11, 2017	143.81	144.33	143.06	143.66	1,337,332	-0.09(-0.06%)
Dec 08, 2017	143.75	143.75	142.26	143.75	1,325,574	+1.33(+0.93%)
Dec 07, 2017	139.72	142.86	139.65	142.42	2,239,287	+3.30(+2.37%)
Dec 06, 2017	138.74	139.97	138.03	139.13	1,577,879	+0.46(+0.33%)
Dec 05, 2017	138.51	139.83	138.23	138.67	1,363,837	-0.10(-0.07%)
Dec 04, 2017	139.78	140.44	138.77	138.77	1,889,262	-0.04(-0.03%)
Dec 01, 2017	140.26	140.56	135.71	138.81	2,273,108	-2.01(-1.43%)
Nov 30, 2017	138.83	141.12	138.81	140.83	2,238,317	+2.42(+1.75%)
Nov 29, 2017	138.39	138.99	137.14	138.40	1,619,749	+0.00(+0.00%)
Nov 28, 2017	136.73	138.79	136.10	138.40	1,753,176	+2.83(+2.08%)
Nov 27, 2017		136.37	135.15	135.58	1,366,078	+0.42(+0.31%)
Nov 24, 2017	137.51	137.84	134.66	135.16	1,120,260	-2.30(-1.67%)
Nov 22, 2017	135.82	137.92	135.55	137.45	2,143,378	+2.31(+1.71%)
Nov 21, 2017	135.61	136.00	134.65	135.14	1,809,007	+0.71(+0.53%)
Nov 20, 2017	135.00	135.88	133.90	134.43	2,950,854	+0.33(+0.24%)
Nov 17, 2017	137.12	137.93	133.55	134.10	4,195,959	-6.49(-4.62%)
Nov 16, 2017	140.85	141.91	139.45	140.60	2,691,484	+1.15(+0.83%)
Nov 15, 2017	140.94	141.09	138.87	139.45	2,164,145	-1.91(-1.35%)
Nov 14, 2017	141.11	142.42	140.98	141.35	1,712,069	-0.07(-0.05%)
Nov 13, 2017	141.04	142.01	140.51	141.42	1,916,943	+0.21(+0.15%)
Nov 10, 2017	139.82	141.32	139.41	141.21	1,616,273	+0.83(+0.59%)
Nov 09, 2017	142.55	142.70	139.17	140.38	2,233,845	-2.86(-2.00%)
Nov 08, 2017	143.64	143.82	142.54	143.24	1,451,966	-0.40(-0.28%)
Nov 07, 2017	144.26	144.78	143.39	143.64	1,363,482	-0.61(-0.42%)
Nov 06, 2017	144.80	145.14	144.24	144.25	1,010,441	-0.40(-0.28%)
Nov 03, 2017	145.25	145.97	144.38	144.65	1,752,760	-0.18(-0.13%)
Nov 02, 2017	144.60	144.85	142.96	144.84	3,395,098	+0.38(+0.27%)

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.