Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		153.06	153.06	153.06	0	+0.84(+0.55%)
Dec 28, 2017	152.63	152.73	150.56	152.22	32,562	+0.18(+0.12%)
Dec 27, 2017	150.11	152.23	149.41	152.04	32,747	+2.72(+1.82%)
Dec 26, 2017	150.17	151.83	148.52	149.33	23,384	-0.96(-0.64%)
Dec 22, 2017	151.15	152.27	148.67	150.29	24,389	-1.68(-1.10%)
Dec 21, 2017	153.94	153.94	149.89	151.97	68,634	-1.57(-1.02%)
Dec 20, 2017	153.47	154.49	152.04	153.54	88,274	-0.19(-0.13%)
Dec 19, 2017	156.01	156.01	152.83	153.73	54,326	-2.11(-1.35%)
Dec 18, 2017	155.46	157.18	152.67	155.84	101,683	+0.50(+0.32%)
Dec 15, 2017	153.76	156.19	152.69	155.34	67,210	+1.57(+1.02%)
Dec 14, 2017	154.18	154.98	153.25	153.77	64,674	-0.77(-0.50%)
Dec 13, 2017	151.37	155.15	150.74	154.54	74,732	+3.04(+2.00%)
Dec 12, 2017	151.49	151.78	150.28	151.51	49,534	+0.31(+0.21%)
Dec 11, 2017	149.62	151.21	148.69	151.20	42,297	+1.95(+1.31%)
Dec 08, 2017	148.22	149.70	147.65	149.24	56,353	+1.15(+0.78%)
Dec 07, 2017	147.59	149.14	146.16	148.09	84,957	+0.85(+0.58%)
Dec 06, 2017	153.02	153.02	146.92	147.25	74,363	-5.74(-3.75%)
Dec 05, 2017	154.14	154.14	150.18	152.98	40,347	-0.91(-0.59%)
Dec 04, 2017		155.74	151.71	153.90	83,456	-1.84(-1.18%)
Dec 01, 2017	149.39	156.19	149.39	155.74	88,583	+5.53(+3.68%)
Nov 30, 2017	150.50	150.89	148.38	150.21	80,102	+0.28(+0.18%)
Nov 29, 2017	145.84	150.36	144.69	149.93	84,729	+4.74(+3.26%)
Nov 28, 2017	146.06	146.06	143.65	145.19	75,008	+0.19(+0.13%)
Nov 27, 2017	149.20	149.20	144.46	145.00	46,005	-3.77(-2.54%)
Nov 24, 2017	147.21	148.87	146.15	148.77	46,669	+2.27(+1.55%)
Nov 22, 2017	147.88	148.34	145.39	146.51	70,207	-0.91(-0.62%)
Nov 21, 2017	145.68	149.87	145.68	147.42	103,513	+1.65(+1.13%)
Nov 20, 2017	144.28	145.91	143.24	145.77	67,583	+1.14(+0.79%)
Nov 17, 2017	144.74	145.64	143.64	144.63	76,464	-0.44(-0.30%)
Nov 16, 2017	142.62	145.94	142.56	145.07	65,616	+2.20(+1.54%)
Nov 15, 2017	141.15	143.24	140.23	142.87	104,571	+1.81(+1.28%)
Nov 14, 2017	144.41	144.82	140.92	141.06	115,793	-3.72(-2.57%)
Nov 13, 2017	144.98	146.27	143.31	144.77	68,288	-0.73(-0.50%)
Nov 10, 2017	150.22	151.79	145.50	145.50	86,945	-5.43(-3.60%)
Nov 09, 2017	148.22	151.53	148.22	150.94	98,859	+1.75(+1.18%)
Nov 08, 2017	148.90	151.62	148.90	149.18	71,404	-0.50(-0.33%)
Nov 07, 2017	150.95	153.86	148.46	149.68	90,440	-0.81(-0.53%)
Nov 06, 2017	154.42	154.42	149.28	150.48	69,065	-2.27(-1.49%)
Nov 03, 2017	149.59	153.79	146.19	152.76	105,074	+3.66(+2.45%)
Nov 02, 2017	146.34	149.44	146.34	149.10	29,115	+2.09(+1.42%)
Nov 01, 2017	150.46	151.26	146.93	147.01	109,252	-2.93(-1.95%)
Oct 31, 2017	150.30	151.86	149.28	149.94	43,584	-1.10(-0.73%)
Oct 30, 2017	151.95	151.95	150.29	151.04	64,166	-0.09(-0.06%)
Oct 27, 2017	151.30	153.08	150.86	151.13	71,533	+0.18(+0.12%)
Oct 26, 2017	150.59	152.70	150.59	150.95	57,662	-0.01(-0.01%)
Oct 25, 2017	151.86	153.83	150.71	150.96	73,172	-1.12(-0.74%)
Oct 24, 2017	149.85	152.32	149.67	152.09	89,218	+3.07(+2.06%)
Oct 23, 2017	151.26	151.36	148.05	149.02	34,522	-1.90(-1.26%)
Oct 20, 2017	155.80	155.80	150.54	150.92	50,894	-2.42(-1.58%)
Oct 19, 2017	150.90	154.80	150.48	153.34	62,417	+1.82(+1.20%)
Oct 18, 2017	158.37	158.64	151.28	151.52	151,181	-5.79(-3.68%)
Oct 17, 2017	150.38	157.94	148.75	157.30	140,033	+6.38(+4.23%)
Oct 16, 2017	153.14	153.81	150.49	150.92	104,813	-2.42(-1.58%)
Oct 13, 2017	153.34	155.73	152.39	153.34	62,982	+0.85(+0.56%)
Oct 12, 2017	152.46	154.45	152.34	152.49	120,987	-0.59(-0.38%)
Oct 11, 2017	148.50	153.30	148.05	153.08	103,389	+5.71(+3.88%)
Oct 10, 2017	152.18	153.81	145.74	147.37	194,896	-4.93(-3.24%)
Oct 09, 2017	153.69	153.72	151.91	152.30	48,694	-0.86(-0.56%)
Oct 06, 2017	157.06	157.06	153.03	153.15	76,221	-4.22(-2.68%)
Oct 05, 2017	161.44	161.44	157.32	157.37	50,966	-4.46(-2.76%)
Oct 04, 2017	161.44	162.45	160.75	161.83	22,391	+0.82(+0.51%)
Oct 03, 2017	161.44	161.62	159.50	161.01	50,083	-0.70(-0.43%)

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.