Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	112.83	114.39	112.34	114.09	506,287	+1.76(+1.57%)
Jan 30, 2018	111.65	114.20	111.65	112.33	113,189	-0.03(-0.02%)
Jan 29, 2018	113.77	115.83	112.29	112.36	161,690	-1.71(-1.50%)
Jan 26, 2018	111.07	114.21	108.30	114.06	178,017	+3.36(+3.03%)
Jan 25, 2018	107.20	112.80	105.05	110.70	361,989	-4.43(-3.85%)
Jan 24, 2018	116.58	116.58	114.02	115.14	429,764	-1.20(-1.03%)
Jan 23, 2018	115.68	117.60	114.92	116.33	175,682	+1.29(+1.12%)
Jan 22, 2018	114.37	115.30	113.86	115.05	106,889	+0.78(+0.68%)
Jan 19, 2018	113.18	114.70	113.05	114.27	99,897	+1.26(+1.12%)
Jan 18, 2018	113.85	115.43	112.29	113.00	117,801	-1.09(-0.96%)
Jan 17, 2018	113.65	114.60	112.75	114.10	120,529	+0.99(+0.87%)
Jan 16, 2018	113.71	114.98	113.05	113.11	101,043	-0.02(-0.02%)
Jan 12, 2018		113.13	113.13	113.13	0	-0.21(-0.19%)
Jan 11, 2018	112.68	113.99	112.33	113.34	108,627	+0.74(+0.65%)
Jan 10, 2018		113.74	111.90	112.60	74,112	-1.51(-1.32%)
Jan 09, 2018	114.03	115.51	113.44	114.11	81,907	+0.16(+0.14%)
Jan 08, 2018	113.78	114.63	113.48	113.95	122,710	-0.22(-0.19%)
Jan 05, 2018	114.56	115.40	113.72	114.18	72,102	-0.12(-0.10%)
Jan 04, 2018	114.27	115.30	114.13	114.29	82,403	+0.22(+0.19%)
Jan 03, 2018	114.10	114.90	113.56	114.07	111,301	-0.29(-0.26%)
Jan 02, 2018	115.35	114.81	113.43	114.36	132,362	-0.44(-0.39%)
Dec 29, 2017		114.81	114.81	114.81	0	-1.86(-1.59%)
Dec 28, 2017	115.69	116.82	114.93	116.66	87,536	+1.64(+1.42%)
Dec 27, 2017	115.60	116.90	114.76	115.03	91,432	-0.38(-0.33%)
Dec 26, 2017	115.73	117.38	115.24	115.41	62,895	-0.69(-0.60%)
Dec 22, 2017	116.54	117.18	115.81	116.10	67,506	-0.45(-0.38%)
Dec 21, 2017	116.56	117.28	116.15	116.55	78,313	-0.05(-0.05%)
Dec 20, 2017	116.89	117.55	115.26	116.60	84,815	+0.16(+0.14%)
Dec 19, 2017	116.61	117.98	116.07	116.44	111,810	-0.18(-0.15%)
Dec 18, 2017	116.17	117.97	115.76	116.62	129,436	+1.30(+1.13%)
Dec 15, 2017	114.73	116.81	114.73	115.32	353,454	+1.00(+0.88%)
Dec 14, 2017	115.25	115.93	113.92	114.32	138,207	-0.90(-0.78%)
Dec 13, 2017	114.77	115.90	114.38	115.22	92,331	+0.61(+0.53%)
Dec 12, 2017	115.00	115.39	114.19	114.60	97,952	-0.24(-0.21%)
Dec 11, 2017	115.70	115.70	114.02	114.84	101,024	-0.85(-0.74%)
Dec 08, 2017	116.91	117.79	115.45	115.70	98,630	-1.02(-0.87%)
Dec 07, 2017	117.90	117.92	115.37	116.72	162,769	-1.25(-1.06%)
Dec 06, 2017	118.01	120.17	117.33	117.97	103,050	-0.11(-0.09%)
Dec 05, 2017	119.04	119.39	117.38	118.08	149,480	-0.82(-0.69%)
Dec 04, 2017	119.38	119.38	119.38	118.90	121,027	+0.34(+0.29%)
Dec 01, 2017	117.65	119.25	115.99	118.55	152,324	+0.66(+0.56%)
Nov 30, 2017	118.06	118.86	116.66	117.89	123,723	+0.56(+0.48%)
Nov 29, 2017	114.24	118.41	113.70	117.33	100,495	+3.10(+2.72%)
Nov 28, 2017	112.55	114.70	111.95	114.23	111,325	+1.88(+1.68%)
Nov 27, 2017	111.67	112.68	111.50	112.34	93,719	+0.65(+0.58%)
Nov 24, 2017	112.15	112.42	111.18	111.70	38,310	-0.22(-0.20%)
Nov 22, 2017	112.78	113.67	111.25	111.92	62,999	-0.85(-0.75%)
Nov 21, 2017	113.41	113.84	111.50	112.77	82,846	-0.16(-0.14%)
Nov 20, 2017	111.70	112.95	111.70	112.93	92,918	+1.11(+1.00%)
Nov 17, 2017	111.25	112.38	111.25	111.81	93,747	+0.18(+0.16%)
Nov 16, 2017	109.44	112.37	106.91	111.64	82,989	+2.74(+2.52%)
Nov 15, 2017	108.79	110.05	106.71	108.89	114,384	-0.71(-0.65%)
Nov 14, 2017	108.01	110.27	108.01	109.60	67,697	+0.95(+0.87%)
Nov 13, 2017	109.09	109.09	107.12	108.66	154,711	-0.54(-0.49%)
Nov 10, 2017	109.50	110.28	104.45	109.20	104,291	-0.53(-0.48%)
Nov 09, 2017	110.18	110.38	108.65	109.73	79,681	-0.79(-0.71%)
Nov 08, 2017	109.01	110.93	108.40	110.51	84,957	+1.03(+0.94%)
Nov 07, 2017	109.73	110.27	108.48	109.49	87,803	-0.27(-0.25%)
Nov 06, 2017	111.73	111.73	109.26	109.76	114,730	-2.46(-2.19%)
Nov 03, 2017	111.42	112.58	110.96	112.22	118,357	+0.81(+0.73%)
Nov 02, 2017	111.81	112.22	110.39	111.41	135,718	-0.37(-0.33%)

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.