Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	186.29	190.05	181.19	186.64	486,072	+4.15(+2.27%)
Jan 30, 2018	180.73	186.69	180.69	182.49	365,181	+1.01(+0.56%)
Jan 29, 2018	183.84	185.80	180.84	181.48	278,703	-2.57(-1.40%)
Jan 26, 2018	184.75	185.00	181.68	184.05	304,246	-0.09(-0.05%)
Jan 25, 2018	187.40	189.22	184.03	184.14	271,398	-2.05(-1.10%)
Jan 24, 2018	186.53	191.76	183.61	186.19	536,468	-0.23(-0.12%)
Jan 23, 2018	191.53	192.38	186.38	186.42	288,362	-5.02(-2.62%)
Jan 22, 2018	190.24	194.18	190.03	191.44	453,181	-6.78(-3.42%)
Jan 19, 2018	198.27	199.26	196.83	198.22	191,915	+0.50(+0.25%)
Jan 18, 2018	197.27	198.56	196.41	197.72	206,335	+0.47(+0.24%)
Jan 17, 2018	196.63	198.54	194.05	197.25	245,899	+0.87(+0.44%)
Jan 16, 2018	194.51	197.62	194.49	196.39	312,892	+2.61(+1.34%)
Jan 12, 2018		193.78	193.78	193.78	0	+2.09(+1.09%)
Jan 11, 2018	196.20	197.49	191.35	191.69	218,141	-4.62(-2.35%)
Jan 10, 2018		198.09	193.87	196.31	241,777	+1.73(+0.89%)
Jan 09, 2018	197.90	199.08	194.40	194.58	195,990	-2.71(-1.37%)
Jan 08, 2018	195.54	198.78	194.97	197.29	191,382	+0.17(+0.09%)
Jan 05, 2018	197.55	200.35	196.74	197.12	190,920	+0.66(+0.33%)
Jan 04, 2018	190.72	196.68	190.30	196.46	346,166	+5.33(+2.79%)
Jan 03, 2018	193.57	194.62	191.00	191.14	289,903	-2.56(-1.32%)
Jan 02, 2018	192.49	194.02	188.53	193.70	411,801	+1.79(+0.93%)
Dec 29, 2017		191.91	191.91	191.91	0	-0.06(-0.03%)
Dec 28, 2017	191.98	192.16	190.52	191.97	171,056	+0.77(+0.40%)
Dec 27, 2017	191.57	192.34	190.58	191.19	239,394	-0.02(-0.01%)
Dec 26, 2017	190.95	192.13	189.37	191.21	243,986	-0.69(-0.36%)
Dec 22, 2017	191.06	192.77	190.67	191.91	165,095	+0.03(+0.01%)
Dec 21, 2017	193.31	194.87	191.87	191.88	249,744	-1.13(-0.59%)
Dec 20, 2017	193.16	195.30	190.33	193.01	442,312	+0.77(+0.40%)
Dec 19, 2017	189.81	195.82	189.53	192.24	421,313	+2.61(+1.37%)
Dec 18, 2017	185.55	190.73	184.62	189.63	320,831	+5.24(+2.84%)
Dec 15, 2017		187.80	184.23	184.39	350,079	-1.16(-0.63%)
Dec 14, 2017	187.23	187.23	185.07	185.55	275,481	-1.12(-0.60%)
Dec 13, 2017	187.33	188.81	186.47	186.68	167,491	-0.91(-0.49%)
Dec 12, 2017	187.46	189.86	186.06	187.59	147,236	+0.37(+0.20%)
Dec 11, 2017	186.30	187.78	185.74	187.22	163,650	+0.78(+0.42%)
Dec 08, 2017	186.15	188.23	185.34	186.44	204,109	+0.38(+0.20%)
Dec 07, 2017	186.64	188.97	185.55	186.06	206,022	-1.36(-0.73%)
Dec 06, 2017	186.45	188.60	185.87	187.42	189,647	+0.89(+0.48%)
Dec 05, 2017	186.32	189.26	185.68	186.52	309,058	-1.05(-0.56%)
Dec 04, 2017	187.77	190.15	187.74	187.57	237,297	+1.75(+0.94%)
Dec 01, 2017	186.11	186.11	183.41	185.82	268,175	+0.08(+0.04%)
Nov 30, 2017	186.85	187.89	183.51	185.74	372,035	-0.73(-0.39%)
Nov 29, 2017	184.55	187.07	184.16	186.48	340,362	+2.48(+1.35%)
Nov 28, 2017	179.72	184.09	179.21	183.99	282,219	+4.63(+2.58%)
Nov 27, 2017	179.54	181.39	178.73	179.36	250,509	+0.09(+0.05%)
Nov 24, 2017	179.09	179.62	178.26	179.28	84,564	+0.47(+0.26%)
Nov 22, 2017	179.87	180.38	177.52	178.81	417,273	-0.41(-0.23%)
Nov 21, 2017	175.10	179.44	175.10	179.22	381,566	+4.87(+2.79%)
Nov 20, 2017	172.15	174.42	171.22	174.35	192,986	+2.75(+1.60%)
Nov 17, 2017	167.41	172.66	167.35	171.60	233,914	+3.95(+2.35%)
Nov 16, 2017	170.23	170.23	167.41	167.65	233,326	-1.49(-0.88%)
Nov 15, 2017	164.52	169.97	163.16	169.15	263,351	+3.69(+2.23%)
Nov 14, 2017	166.00	166.96	165.15	165.46	156,187	-0.55(-0.33%)
Nov 13, 2017	164.94	166.41	163.23	166.01	205,250	+0.98(+0.59%)
Nov 10, 2017	165.34	166.48	163.44	165.03	257,533	-0.96(-0.58%)
Nov 09, 2017	169.67	169.68	165.91	165.99	270,184	-4.04(-2.38%)
Nov 08, 2017	170.27	171.78	167.41	170.03	362,536	+0.70(+0.42%)
Nov 07, 2017	171.45	172.51	168.79	169.33	321,425	-1.53(-0.90%)
Nov 06, 2017	173.43	174.36	168.55	170.86	325,974	+2.80(+1.67%)
Nov 03, 2017	167.54	168.71	166.70	168.06	255,720	+0.47(+0.28%)
Nov 02, 2017	166.84	168.92	166.65	167.58	322,528	+0.73(+0.44%)

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.