Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	108.83	110.97	107.68	110.08	1,860,976	+4.80(+4.56%)
Jan 30, 2018	106.16	106.37	105.27	105.28	1,157,900	-1.20(-1.13%)
Jan 29, 2018	108.35	108.73	106.38	106.48	737,292	-2.11(-1.94%)
Jan 26, 2018	108.94	109.18	108.16	108.59	475,394	+0.05(+0.05%)
Jan 25, 2018	108.07	109.08	107.89	108.54	580,993	+0.81(+0.75%)
Jan 24, 2018	107.81	107.95	107.20	107.73	559,356	+0.29(+0.27%)
Jan 23, 2018	108.05	108.05	107.32	107.45	604,439	-0.89(-0.82%)
Jan 22, 2018	108.88	109.24	107.91	108.33	593,664	-0.55(-0.50%)
Jan 19, 2018	108.96	110.55	108.40	108.88	764,104	+0.64(+0.59%)
Jan 18, 2018	107.63	108.81	106.83	108.24	649,780	+1.57(+1.47%)
Jan 17, 2018	105.93	107.39	105.57	106.67	538,368	+1.35(+1.28%)
Jan 16, 2018	107.26	107.68	104.92	105.33	691,656	-1.77(-1.65%)
Jan 12, 2018		107.10	107.10	107.10	0	-0.20(-0.18%)
Jan 11, 2018	106.68	107.36	106.34	107.29	361,405	+0.88(+0.83%)
Jan 10, 2018				106.41	387,454	-0.29(-0.27%)
Jan 09, 2018	106.53	107.04	106.32	106.70	536,753	+0.28(+0.26%)
Jan 08, 2018	106.01	106.97	105.92	106.42	740,510	+0.39(+0.37%)
Jan 05, 2018	105.06	106.35	104.83	106.03	487,093	+1.24(+1.18%)
Jan 04, 2018	104.47	105.09	104.28	104.79	589,478	+0.69(+0.66%)
Jan 03, 2018	103.94	104.24	103.53	104.10	713,935	+0.30(+0.29%)
Jan 02, 2018	103.33	103.80	102.97	103.80	447,821	+0.74(+0.71%)
Dec 29, 2017		103.07	103.07	103.07	0	-0.64(-0.61%)
Dec 28, 2017	103.80	103.80	103.14	103.70	307,861	+0.39(+0.37%)
Dec 27, 2017	103.08	103.63	102.84	103.32	417,302	+0.29(+0.28%)
Dec 26, 2017	102.41	103.05	102.20	103.03	302,880	+0.58(+0.57%)
Dec 22, 2017	102.45	102.73	101.69	102.45	634,038	+0.13(+0.13%)
Dec 21, 2017	104.99	104.99	102.16	102.31	592,071	-2.39(-2.28%)
Dec 20, 2017	105.00	105.81	104.56	104.70	855,389	-0.38(-0.36%)
Dec 19, 2017	104.54	105.55	104.38	105.08	962,667	+0.88(+0.84%)
Dec 18, 2017	104.27	104.85	103.70	104.20	773,644	+0.19(+0.18%)
Dec 15, 2017	103.79	104.21	103.33	104.01	1,199,811	+1.46(+1.43%)
Dec 14, 2017	102.57	103.22	102.38	102.55	714,238	-0.08(-0.08%)
Dec 13, 2017	102.60	102.87	102.23	102.63	579,453	-0.08(-0.08%)
Dec 12, 2017	102.71	103.69	101.98	102.71	597,166	-0.47(-0.45%)
Dec 11, 2017	102.16	103.47	101.86	103.17	902,928	+1.12(+1.10%)
Dec 08, 2017	100.82	102.15	100.45	102.05	974,470	+1.24(+1.23%)
Dec 07, 2017	100.11	100.97	100.11	100.81	711,676	+0.75(+0.75%)
Dec 06, 2017	101.35	101.46	99.95	100.06	953,227	-1.52(-1.50%)
Dec 05, 2017	100.64	102.18	100.64	101.59	1,005,908	+1.47(+1.47%)
Dec 04, 2017	101.37	101.37	99.99	100.11	875,058	-0.55(-0.54%)
Dec 01, 2017	101.88	102.18	99.99	100.66	837,821	-1.33(-1.31%)
Nov 30, 2017	100.37	102.59	99.96	101.99	1,469,655	+2.00(+2.00%)
Nov 29, 2017	100.03	100.32	99.60	99.99	676,251	-0.11(-0.11%)
Nov 28, 2017	100.16	100.25	99.61	100.10	571,085	+0.07(+0.07%)
Nov 27, 2017	99.80	100.35	99.48	100.03	624,473	+0.20(+0.20%)
Nov 24, 2017	99.32	99.87	99.11	99.83	315,563	+0.54(+0.54%)
Nov 22, 2017	98.81	99.29	98.02	99.29	702,969	+0.61(+0.62%)
Nov 21, 2017	99.38	99.85	98.31	98.68	900,875	-0.25(-0.25%)
Nov 20, 2017	98.31	99.48	97.92	98.93	1,058,659	+2.15(+2.23%)
Nov 17, 2017	96.41	97.09	95.91	96.78	672,126	+0.04(+0.04%)
Nov 16, 2017	96.42	97.04	96.13	96.75	746,022	+0.49(+0.51%)
Nov 15, 2017	96.67	96.99	95.69	96.25	559,863	-0.42(-0.43%)
Nov 14, 2017	96.09	97.12	95.72	96.67	537,411	+0.21(+0.21%)
Nov 13, 2017	93.74	96.52	93.40	96.47	823,306	+2.46(+2.61%)
Nov 10, 2017	94.38	94.54	93.71	94.01	654,799	-0.51(-0.54%)
Nov 09, 2017	95.77	96.08	93.98	94.52	905,554	-1.78(-1.85%)
Nov 08, 2017	95.79	96.76	95.72	96.30	688,548	+0.63(+0.66%)
Nov 07, 2017	95.61	96.33	95.49	95.66	410,773	-0.03(-0.03%)
Nov 06, 2017	96.41	96.75	95.18	95.69	566,424	-0.91(-0.94%)
Nov 03, 2017	96.88	97.41	96.53	96.60	669,372	-0.31(-0.32%)
Nov 02, 2017	95.80	97.04	95.29	96.92	806,108	+1.26(+1.32%)

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.