Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	137.32	138.64	135.09	136.26	525,946	-0.64(-0.47%)
Jan 30, 2018	135.08	137.59	134.83	136.90	445,972	+0.94(+0.69%)
Jan 29, 2018	135.07	137.16	134.95	135.96	328,605	+0.69(+0.51%)
Jan 26, 2018	134.67	136.69	132.26	135.27	306,746	+0.78(+0.58%)
Jan 25, 2018	136.53	136.92	134.01	134.49	404,491	-1.76(-1.29%)
Jan 24, 2018	138.01	138.86	135.38	136.25	367,689	-0.79(-0.58%)
Jan 23, 2018	138.54	138.65	135.87	137.04	441,966	-1.71(-1.23%)
Jan 22, 2018		138.89	135.92	138.75	604,928	+1.00(+0.73%)
Jan 19, 2018	134.77	138.12	134.77	137.75	441,036	+3.65(+2.72%)
Jan 18, 2018	133.14	134.41	133.12	134.10	647,652	+0.33(+0.25%)
Jan 17, 2018	135.46	135.46	133.19	133.77	269,013	-0.91(-0.68%)
Jan 16, 2018	136.32	136.90	132.69	134.68	423,868	-1.05(-0.77%)
Jan 12, 2018		135.73	135.73	135.73	0	+2.02(+1.51%)
Jan 11, 2018	131.74	133.74	131.03	133.71	367,133	+2.13(+1.62%)
Jan 10, 2018	133.40	133.50	131.43	131.58	550,490	-2.68(-2.00%)
Jan 09, 2018	137.02	137.24	134.09	134.26	455,786	-2.96(-2.16%)
Jan 08, 2018	136.05	137.47	135.00	137.22	285,267	+0.93(+0.68%)
Jan 05, 2018	136.18	137.19	136.01	136.29	319,242	+0.62(+0.46%)
Jan 04, 2018	136.15	136.52	134.85	135.67	317,763	-0.39(-0.29%)
Jan 03, 2018	135.23	136.26	134.77	136.06	582,997	+0.78(+0.58%)
Jan 02, 2018	134.96	135.98	134.68	135.28	377,204	+0.33(+0.24%)
Dec 29, 2017		134.95	134.95	134.95	0	+0.33(+0.25%)
Dec 28, 2017	134.77	134.77	133.38	134.62	177,010	+0.36(+0.27%)
Dec 27, 2017	133.27	134.56	132.56	134.26	350,950	+1.47(+1.11%)
Dec 26, 2017	131.67	132.92	131.41	132.79	165,058	+0.75(+0.57%)
Dec 22, 2017	131.66	132.95	130.68	132.04	505,674	+1.00(+0.76%)
Dec 21, 2017	131.19	132.13	130.67	131.04	309,828	-0.05(-0.04%)
Dec 20, 2017	130.85	131.68	130.47	131.09	485,572	+0.24(+0.18%)
Dec 19, 2017	131.96	131.96	130.54	130.85	431,453	-1.13(-0.86%)
Dec 18, 2017	132.29	132.70	131.33	131.98	486,391	+1.19(+0.91%)
Dec 15, 2017	129.60	131.00	128.85	130.79	682,881	+1.43(+1.11%)
Dec 14, 2017	128.41	129.97	128.41	129.36	634,164	+0.85(+0.66%)
Dec 13, 2017	128.01	129.66	127.61	128.51	604,587	+0.98(+0.77%)
Dec 12, 2017	125.48	127.73	124.53	127.53	432,378	+2.55(+2.04%)
Dec 11, 2017	125.32	125.32	124.17	124.98	395,749	-0.63(-0.50%)
Dec 08, 2017	126.03	126.03	124.55	125.61	480,085	+0.25(+0.20%)
Dec 07, 2017	125.66	127.31	124.85	125.36	358,723	-0.63(-0.50%)
Dec 06, 2017	124.10	126.92	122.80	125.99	643,490	+1.87(+1.51%)
Dec 05, 2017	127.00	127.00	122.38	124.12	1,276,781	-2.29(-1.81%)
Dec 04, 2017	127.75	128.43	126.40	126.41	805,576	-0.18(-0.14%)
Dec 01, 2017	127.56	128.62	125.36	126.59	722,489	-0.93(-0.73%)
Nov 30, 2017	125.36	128.46	125.36	127.52	669,341	+2.20(+1.76%)
Nov 29, 2017	125.09	126.19	124.52	125.32	489,625	+0.62(+0.50%)
Nov 28, 2017	120.23	125.04	119.61	124.70	945,311	+4.48(+3.73%)
Nov 27, 2017	118.00	121.10	116.53	120.22	720,082	+2.18(+1.85%)
Nov 24, 2017	118.50	118.60	117.32	118.04	243,705	-0.11(-0.09%)
Nov 22, 2017	116.55	119.18	116.30	118.15	1,089,376	+1.57(+1.35%)
Nov 21, 2017	115.17	117.00	114.31	116.58	725,105	+1.78(+1.55%)
Nov 20, 2017	113.33	114.91	112.48	114.80	457,157	+1.11(+0.98%)
Nov 17, 2017	110.89	113.88	110.57	113.69	549,477	+2.48(+2.23%)
Nov 16, 2017	110.50	111.76	110.02	111.21	605,557	+1.06(+0.96%)
Nov 15, 2017	109.05	111.55	108.69	110.15	679,191	-0.49(-0.44%)
Nov 14, 2017	108.41	110.85	107.53	110.64	1,001,692	+1.48(+1.36%)
Nov 13, 2017	109.52	110.35	108.21	109.16	763,622	-0.68(-0.62%)
Nov 10, 2017	108.51	110.10	107.68	109.84	1,333,489	+1.12(+1.03%)
Nov 09, 2017	111.74	111.85	108.27	108.72	1,005,050	-3.07(-2.75%)
Nov 08, 2017	116.00	118.00	111.50	111.79	2,285,685	-7.26(-6.10%)
Nov 07, 2017	119.65	120.96	117.11	119.05	1,403,454	-0.91(-0.76%)
Nov 06, 2017	118.30	120.23	118.14	119.96	712,215	+1.01(+0.85%)
Nov 03, 2017	116.66	119.00	116.44	118.95	473,458	+2.33(+2.00%)
Nov 02, 2017	115.34	116.80	115.32	116.62	659,127	+0.83(+0.72%)

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.