Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	101.64	101.78	100.56	101.12	2,150,639	+0.48(+0.48%)
Jan 30, 2018	101.40	101.57	100.60	100.64	1,927,567	-0.52(-0.51%)
Jan 29, 2018	100.55	101.46	99.99	101.15	6,442,080	-1.25(-1.22%)
Jan 26, 2018	102.01	102.69	101.81	102.40	1,304,185	+1.11(+1.09%)
Jan 25, 2018	102.16	102.36	101.00	101.30	1,731,409	-0.51(-0.50%)
Jan 24, 2018	102.36	102.36	101.11	101.80	1,800,123	-0.22(-0.22%)
Jan 23, 2018	101.94	102.05	101.38	102.03	2,371,186	-0.64(-0.62%)
Jan 22, 2018	102.32	102.96	102.26	102.67	1,198,251	-0.01(-0.01%)
Jan 19, 2018	103.13	103.38	102.49	102.68	1,197,031	+0.10(+0.10%)
Jan 18, 2018	102.72	102.91	102.28	102.58	2,394,679	-0.77(-0.74%)
Jan 17, 2018	103.21	103.72	102.84	103.34	3,444,683	+0.39(+0.38%)
Jan 16, 2018	103.43	103.59	102.95	102.95	1,603,753	+0.57(+0.56%)
Jan 12, 2018		102.38	102.38	102.38	0	+0.62(+0.61%)
Jan 11, 2018	101.96	102.34	101.69	101.76	1,574,958	+0.25(+0.25%)
Jan 10, 2018		102.18	101.14	101.51	1,163,328	-0.36(-0.36%)
Jan 09, 2018	102.61	102.77	101.38	101.87	1,342,168	+0.34(+0.33%)
Jan 08, 2018	101.73	101.78	101.00	101.54	1,942,318	-0.70(-0.69%)
Jan 05, 2018	102.44	102.53	101.86	102.24	1,814,441	+1.02(+1.00%)
Jan 04, 2018	101.74	101.93	101.11	101.22	1,475,414	+0.28(+0.27%)
Jan 03, 2018	99.82	101.11	99.82	100.95	1,842,479	+0.78(+0.77%)
Jan 02, 2018	99.77	100.45	99.46	100.17	1,414,002	+0.77(+0.77%)
Dec 29, 2017		99.41	99.41	99.41	0	+0.27(+0.27%)
Dec 28, 2017	99.79	99.90	98.88	99.14	939,950	-0.79(-0.79%)
Dec 27, 2017	99.91	100.06	99.52	99.93	1,052,767	+0.66(+0.66%)
Dec 26, 2017	99.40	99.91	99.17	99.27	616,650	-0.13(-0.13%)
Dec 22, 2017	99.09	99.46	99.02	99.41	1,107,702	+0.19(+0.19%)
Dec 21, 2017	99.89	100.24	99.20	99.22	1,267,169	-0.25(-0.25%)
Dec 20, 2017	100.31	100.31	99.31	99.47	1,522,753	-0.13(-0.13%)
Dec 19, 2017	100.70	100.76	99.59	99.60	1,577,084	+0.31(+0.31%)
Dec 18, 2017	99.89	100.49	99.23	99.29	1,513,793	+0.72(+0.73%)
Dec 15, 2017	98.27	98.80	98.08	98.57	2,130,155	+0.11(+0.11%)
Dec 14, 2017	98.26	99.00	98.18	98.46	1,403,207	-0.37(-0.37%)
Dec 13, 2017	98.67	98.99	98.14	98.83	1,783,262	-0.19(-0.19%)
Dec 12, 2017	98.47	99.52	98.42	99.01	2,044,258	-0.27(-0.27%)
Dec 11, 2017	99.23	99.45	99.02	99.28	2,024,155	-0.23(-0.23%)
Dec 08, 2017	99.00	99.57	98.67	99.51	1,661,879	+0.37(+0.38%)
Dec 07, 2017	99.59	99.87	99.05	99.14	2,499,679	-1.55(-1.54%)
Dec 06, 2017	99.99	100.83	99.80	100.69	1,573,947	+0.03(+0.03%)
Dec 05, 2017	100.66	102.91	100.56	100.66	2,677,843	-2.17(-2.11%)
Dec 04, 2017	102.55	103.34	102.41	102.84	1,194,027	-0.04(-0.04%)
Dec 01, 2017	102.53	102.98	102.11	102.88	1,474,148	+0.86(+0.85%)
Nov 30, 2017	103.56	103.56	101.85	102.02	2,450,265	-1.25(-1.21%)
Nov 29, 2017	104.16	104.26	103.03	103.26	1,773,119	-1.38(-1.32%)
Nov 28, 2017	105.36	105.37	104.37	104.64	1,319,672	-0.06(-0.06%)
Nov 27, 2017	104.91	105.02	104.34	104.71	2,320,367	-0.04(-0.04%)
Nov 24, 2017	104.51	104.81	104.26	104.75	820,748	+1.61(+1.56%)
Nov 22, 2017	103.94	103.99	102.64	103.14	816,405	+0.12(+0.11%)
Nov 21, 2017	102.72	103.13	102.52	103.02	1,454,433	+0.08(+0.08%)
Nov 20, 2017	102.28	103.01	102.21	102.94	1,564,504	+0.48(+0.47%)
Nov 17, 2017	102.41	102.64	102.10	102.46	1,786,497	+0.07(+0.07%)
Nov 16, 2017	103.17	103.28	102.28	102.39	2,263,442	+1.26(+1.24%)
Nov 15, 2017	101.31	101.67	101.09	101.14	3,074,087	-1.13(-1.11%)
Nov 14, 2017	102.29	102.98	101.95	102.27	2,417,518	-0.99(-0.96%)
Nov 13, 2017	102.58	103.77	102.51	103.26	3,140,191	-0.34(-0.33%)
Nov 10, 2017	102.80	103.66	102.52	103.60	1,672,325	-0.04(-0.03%)
Nov 09, 2017	103.22	103.83	103.03	103.64	1,440,291	+0.04(+0.04%)
Nov 08, 2017	103.44	103.98	103.38	103.59	2,032,276	-0.45(-0.43%)
Nov 07, 2017	103.99	105.07	103.88	104.04	2,944,901	-1.68(-1.59%)
Nov 06, 2017	106.67	107.33	105.66	105.72	1,786,558	-1.01(-0.94%)
Nov 03, 2017	106.97	107.29	106.58	106.73	1,017,335	+0.70(+0.66%)
Nov 02, 2017	106.88	106.93	105.76	106.03	1,055,388	-1.06(-0.99%)

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.