Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	108.85	110.99	107.70	110.10	1,860,667	+4.80(+4.56%)
Jan 30, 2018	106.18	106.39	105.29	105.30	1,157,707	-1.20(-1.13%)
Jan 29, 2018	108.37	108.75	106.39	106.50	737,170	-2.11(-1.94%)
Jan 26, 2018	108.95	109.20	108.18	108.61	475,315	+0.05(+0.05%)
Jan 25, 2018	108.09	109.10	107.90	108.56	580,897	+0.81(+0.75%)
Jan 24, 2018	107.82	107.97	107.22	107.75	559,263	+0.29(+0.27%)
Jan 23, 2018	108.06	108.06	107.34	107.46	604,338	-0.89(-0.82%)
Jan 22, 2018	108.90	109.26	107.93	108.35	593,566	-0.55(-0.50%)
Jan 19, 2018	108.98	110.57	108.42	108.90	763,978	+0.64(+0.59%)
Jan 18, 2018	107.65	108.82	106.85	108.26	649,672	+1.57(+1.47%)
Jan 17, 2018	105.95	107.41	105.59	106.69	538,278	+1.35(+1.28%)
Jan 16, 2018	107.28	107.70	104.93	105.34	691,541	-1.77(-1.65%)
Jan 12, 2018		107.11	107.11	107.11	0	-0.20(-0.18%)
Jan 11, 2018	106.70	107.37	106.36	107.31	361,345	+0.88(+0.83%)
Jan 10, 2018				106.43	387,389	-0.29(-0.27%)
Jan 09, 2018	106.55	107.06	106.34	106.72	536,664	+0.28(+0.26%)
Jan 08, 2018	106.03	106.99	105.93	106.44	740,387	+0.39(+0.37%)
Jan 05, 2018	105.08	106.37	104.84	106.05	487,012	+1.24(+1.18%)
Jan 04, 2018	104.48	105.11	104.30	104.81	589,380	+0.69(+0.66%)
Jan 03, 2018	103.95	104.26	103.55	104.12	713,817	+0.30(+0.29%)
Jan 02, 2018	103.34	103.82	102.98	103.82	447,746	+0.74(+0.71%)
Dec 29, 2017		103.08	103.08	103.08	0	-0.64(-0.61%)
Dec 28, 2017	103.82	103.82	103.16	103.72	307,810	+0.39(+0.37%)
Dec 27, 2017	103.09	103.65	102.86	103.33	417,233	+0.29(+0.28%)
Dec 26, 2017	102.43	103.07	102.21	103.05	302,830	+0.58(+0.57%)
Dec 22, 2017	102.47	102.74	101.71	102.47	633,932	+0.14(+0.13%)
Dec 21, 2017	105.00	105.00	102.18	102.33	591,972	-2.39(-2.28%)
Dec 20, 2017	105.02	105.83	104.58	104.72	855,247	-0.38(-0.36%)
Dec 19, 2017	104.56	105.57	104.39	105.09	962,507	+0.88(+0.84%)
Dec 18, 2017	104.29	104.87	103.72	104.22	773,515	+0.19(+0.18%)
Dec 15, 2017	103.81	104.22	103.34	104.03	1,199,612	+1.46(+1.43%)
Dec 14, 2017	102.59	103.24	102.39	102.56	714,120	-0.08(-0.08%)
Dec 13, 2017	102.62	102.89	102.25	102.64	579,357	-0.08(-0.08%)
Dec 12, 2017	102.72	103.71	102.00	102.72	597,067	-0.47(-0.45%)
Dec 11, 2017	102.18	103.49	101.87	103.19	902,778	+1.12(+1.10%)
Dec 08, 2017	100.84	102.17	100.47	102.07	974,308	+1.24(+1.23%)
Dec 07, 2017	100.12	100.98	100.12	100.83	711,558	+0.75(+0.75%)
Dec 06, 2017	101.37	101.48	99.97	100.08	953,068	-1.53(-1.50%)
Dec 05, 2017	100.66	102.19	100.66	101.60	1,005,741	+1.47(+1.47%)
Dec 04, 2017	101.38	101.38	100.01	100.13	874,913	-0.55(-0.54%)
Dec 01, 2017	101.90	102.20	100.01	100.68	837,682	-1.33(-1.31%)
Nov 30, 2017	100.39	102.61	99.98	102.01	1,469,411	+2.00(+2.00%)
Nov 29, 2017	100.05	100.34	99.61	100.01	676,138	-0.11(-0.11%)
Nov 28, 2017	100.18	100.27	99.63	100.11	570,990	+0.07(+0.07%)
Nov 27, 2017	99.82	100.36	99.50	100.04	624,369	+0.20(+0.20%)
Nov 24, 2017	99.34	99.89	99.13	99.85	315,510	+0.54(+0.54%)
Nov 22, 2017	98.83	99.31	98.04	99.31	702,853	+0.61(+0.62%)
Nov 21, 2017	99.40	99.86	98.33	98.70	900,725	-0.25(-0.25%)
Nov 20, 2017	98.33	99.50	97.94	98.95	1,058,483	+2.15(+2.23%)
Nov 17, 2017	96.42	97.11	95.92	96.80	672,015	+0.04(+0.04%)
Nov 16, 2017	96.44	97.06	96.14	96.76	745,898	+0.49(+0.51%)
Nov 15, 2017	96.69	97.00	95.71	96.27	559,770	-0.42(-0.43%)
Nov 14, 2017	96.11	97.14	95.73	96.69	537,321	+0.21(+0.21%)
Nov 13, 2017	93.76	96.54	93.42	96.48	823,169	+2.46(+2.61%)
Nov 10, 2017	94.39	94.55	93.72	94.03	654,690	-0.51(-0.54%)
Nov 09, 2017	95.79	96.10	94.00	94.54	905,404	-1.78(-1.85%)
Nov 08, 2017	95.80	96.78	95.73	96.31	688,433	+0.63(+0.66%)
Nov 07, 2017	95.63	96.35	95.51	95.68	410,704	-0.03(-0.03%)
Nov 06, 2017	96.42	96.76	95.20	95.71	566,330	-0.91(-0.94%)
Nov 03, 2017	96.90	97.42	96.55	96.62	669,260	-0.31(-0.32%)
Nov 02, 2017	95.81	97.06	95.30	96.93	805,974	+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.