Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	92.03	93.26	91.62	92.66	13,390,885	+1.26(+1.38%)
Jan 30, 2018	92.26	93.23	91.40	91.40	11,905,254	-1.89(-2.03%)
Jan 29, 2018	91.80	94.15	91.51	93.29	12,932,842	+0.86(+0.93%)
Jan 26, 2018	92.43	92.60	91.28	92.43	15,861,517	-0.29(-0.31%)
Jan 25, 2018	94.55	95.23	93.40	92.71	16,582,410	-1.49(-1.58%)
Jan 24, 2018	97.41	99.48	93.11	94.20	29,177,026	-2.58(-2.66%)
Jan 23, 2018	93.40	97.58	93.23	96.78	21,080,036	+4.13(+4.45%)
Jan 22, 2018	91.11	93.57	90.54	92.66	23,413,072	-0.52(-0.55%)
Jan 19, 2018	95.41	95.87	91.80	93.17	37,511,720	-2.92(-3.04%)
Jan 18, 2018		100.16	96.04	96.09	30,048,952	-3.32(-3.34%)
Jan 17, 2018	101.14	101.42	98.90	99.42	32,703,680	-4.93(-4.72%)
Jan 16, 2018	104.98	106.06	102.91	104.35	35,880,092	-3.15(-2.93%)
Jan 12, 2018		107.50	107.50	107.50	0	-1.49(-1.37%)
Jan 11, 2018	110.19	110.99	108.87	108.99	17,400,644	+0.52(+0.48%)
Jan 10, 2018		109.22		108.47	14,360,284	+2.11(+1.99%)
Jan 09, 2018	105.03	106.92	103.77	106.35	11,584,409	+1.60(+1.53%)
Jan 08, 2018	106.98	107.15	103.72	104.75	14,317,477	-1.49(-1.40%)
Jan 05, 2018	108.07	108.13	106.01	106.24	13,940,277	+0.06(+0.05%)
Jan 04, 2018	105.32	106.69	104.86	106.18	14,400,564	+2.18(+2.09%)
Jan 03, 2018	104.86	105.09	103.31	104.00	14,212,269	+0.97(+0.95%)
Jan 02, 2018	100.74	103.08	100.45	103.03	13,529,863	+3.04(+3.04%)
Dec 29, 2017		99.99	99.99	99.99	0	+0.52(+0.52%)
Dec 28, 2017	99.42	99.70	98.84	99.48	10,629,428	-0.11(-0.12%)
Dec 27, 2017	100.05	101.02	99.25	99.59	10,490,348	-0.29(-0.29%)
Dec 26, 2017	99.99	101.19	99.70	99.88	9,654,800	+0.29(+0.29%)
Dec 22, 2017	99.65	99.93	99.02	99.59	8,148,242	+0.17(+0.17%)
Dec 21, 2017	99.36	100.67	99.23	99.42	11,924,941	+0.11(+0.11%)
Dec 20, 2017	100.33	100.44	98.79	99.31	13,240,156	-0.80(-0.80%)
Dec 19, 2017	101.13	101.30	99.87	100.10	11,503,546	-0.97(-0.96%)
Dec 18, 2017	101.69	102.72	101.01	101.07	9,468,519	-0.34(-0.34%)
Dec 15, 2017	101.18	101.47	100.50	101.41	15,530,545	+1.03(+1.02%)
Dec 14, 2017	101.13	101.41	100.39	100.39	8,523,064	-0.68(-0.68%)
Dec 13, 2017	101.98	102.38	101.07	101.07	7,396,649	-0.85(-0.84%)
Dec 12, 2017	101.92	102.66	100.44	101.92	11,741,277	+1.48(+1.47%)
Dec 11, 2017	100.19	101.24	99.76	100.44	10,221,092	-0.34(-0.34%)
Dec 08, 2017	100.78	101.41	100.50	100.78	9,566,857	+0.00(+0.00%)
Dec 07, 2017	101.35	102.78	100.39	100.78	9,765,963	+0.28(+0.28%)
Dec 06, 2017	100.22	101.47	100.16	100.50	7,705,067	-0.57(-0.56%)
Dec 05, 2017	101.18	102.49	100.61	101.07	11,560,022	-1.08(-1.06%)
Dec 04, 2017	102.44	102.77	102.21	102.15	12,006,405	+0.40(+0.39%)
Dec 01, 2017	104.03	104.03	101.64	101.75	14,413,970	-2.33(-2.24%)
Nov 30, 2017	105.62	105.79	103.46	104.08	11,949,776	-1.08(-1.03%)
Nov 29, 2017	105.00	105.51	104.23	105.17	9,686,536	+0.40(+0.38%)
Nov 28, 2017	103.40	104.94	102.78	104.77	9,850,516	+1.65(+1.60%)
Nov 27, 2017	104.37	105.28	102.95	103.12	13,852,988	-0.40(-0.38%)
Nov 24, 2017	104.60	104.60	103.29	103.52	4,375,047	+0.23(+0.22%)
Nov 22, 2017	103.32	103.86	101.53	103.29	9,637,734	+1.82(+1.79%)
Nov 21, 2017	102.15	102.83	100.73	101.47	13,688,341	-0.85(-0.83%)
Nov 20, 2017	102.17	103.17	101.47	102.32	11,230,028	-1.31(-1.26%)
Nov 17, 2017	104.37	105.11	103.63	103.63	10,623,589	-0.23(-0.22%)
Nov 16, 2017	105.17	105.17	102.72	103.86	15,703,790	-0.06(-0.05%)
Nov 15, 2017	99.65	104.60	99.59	103.92	25,363,966	+2.05(+2.01%)
Nov 14, 2017	106.93	107.44	99.36	101.87	54,901,640	-6.37(-5.89%)
Nov 13, 2017	115.30	118.08	106.70	108.24	45,937,120	-8.37(-7.17%)
Nov 10, 2017	113.70	117.69	113.25	116.61	17,700,886	+2.84(+2.50%)
Nov 09, 2017	114.04	114.22	112.96	113.76	8,933,809	-0.74(-0.65%)
Nov 08, 2017	115.01	115.64	114.22	114.50	6,971,433	-0.51(-0.45%)
Nov 07, 2017	114.78	115.24	114.50	115.01	7,314,823	+0.45(+0.40%)
Nov 06, 2017	116.78	116.83	114.27	114.56	10,659,510	-0.06(-0.05%)
Nov 03, 2017	113.36	115.69	113.02	114.61	11,924,591	+1.14(+1.00%)
Nov 02, 2017	114.10	114.24	111.71	113.47	14,326,581	-0.46(-0.40%)

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.