Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	136.47	137.26	133.69	134.82	521,224	-0.95(-0.70%)
Jan 30, 2018	134.77	135.55	134.19	135.77	246,003	-1.76(-1.28%)
Jan 29, 2018	139.97	140.91	137.05	137.53	209,995	-3.27(-2.33%)
Jan 26, 2018	139.43	140.90	137.72	140.81	216,252	+1.70(+1.22%)
Jan 25, 2018	139.32	139.66	137.02	139.11	352,365	+0.66(+0.47%)
Jan 24, 2018	141.04	141.08	137.47	138.45	192,576	-2.14(-1.52%)
Jan 23, 2018	140.50	142.10	140.20	140.59	259,558	-0.11(-0.08%)
Jan 22, 2018	141.42	141.73	139.20	140.70	258,287	-1.08(-0.76%)
Jan 19, 2018	140.64	142.11	140.15	141.78	240,728	+1.82(+1.30%)
Jan 18, 2018	138.58	140.96	138.58	139.96	256,019	+0.96(+0.69%)
Jan 17, 2018	138.22	140.49	137.61	139.00	307,144	+1.82(+1.33%)
Jan 16, 2018	139.76	139.79	136.72	137.18	297,557	-2.08(-1.49%)
Jan 12, 2018		139.27	139.27	139.27	0	+0.97(+0.70%)
Jan 11, 2018	136.13	138.38	136.13	138.30	153,722	+1.66(+1.21%)
Jan 10, 2018	137.46	137.63	136.03	136.64	220,519	-1.15(-0.84%)
Jan 09, 2018	139.29	140.02	137.63	137.79	258,890	-1.43(-1.02%)
Jan 08, 2018	140.31	140.31	137.83	139.22	365,575	-0.87(-0.62%)
Jan 05, 2018	141.56	142.44	139.05	140.09	212,760	-0.79(-0.56%)
Jan 04, 2018	140.41	142.06	138.14	140.88	632,648	+1.00(+0.71%)
Jan 03, 2018	139.36	140.43	136.61	139.88	252,112	+1.59(+1.15%)
Jan 02, 2018	136.71	139.27	137.33	138.29	283,842	+0.96(+0.70%)
Dec 29, 2017		137.33	137.33	137.33	0	-0.41(-0.30%)
Dec 28, 2017	136.91	137.85	136.14	137.75	151,686	+1.23(+0.90%)
Dec 27, 2017	136.25	136.63	135.08	136.52	174,812	+0.67(+0.49%)
Dec 26, 2017	135.50	136.71	134.75	135.85	131,934	+0.32(+0.24%)
Dec 22, 2017	135.34	136.29	134.41	135.53	125,967	-0.20(-0.15%)
Dec 21, 2017	133.73	136.62	133.57	135.73	224,867	+1.49(+1.11%)
Dec 20, 2017	133.56	134.30	132.39	134.24	237,673	+0.67(+0.50%)
Dec 19, 2017	133.75	134.11	132.31	133.57	368,253	+0.21(+0.15%)
Dec 18, 2017	135.97	137.47	132.76	133.37	439,601	-2.18(-1.61%)
Dec 15, 2017	134.52	137.29	132.96	135.55	648,863	+0.88(+0.65%)
Dec 14, 2017	131.06	140.87	130.13	134.67	1,719,911	+15.87(+13.36%)
Dec 13, 2017	116.75	119.75	116.42	118.80	671,882	+2.52(+2.17%)
Dec 12, 2017	117.53	117.53	115.86	116.29	291,884	-0.75(-0.64%)
Dec 11, 2017	119.01	119.22	116.86	117.03	356,024	-2.14(-1.80%)
Dec 08, 2017	119.46	119.78	118.56	119.18	140,988	+0.09(+0.07%)
Dec 07, 2017	118.64	120.30	118.64	119.09	229,047	+0.76(+0.64%)
Dec 06, 2017	117.57	119.32	118.16	118.34	161,639	+0.18(+0.15%)
Dec 05, 2017	119.68	119.82	118.02	118.16	225,923	-1.22(-1.02%)
Dec 04, 2017	120.76	120.76	119.25	119.38	183,798	-0.97(-0.81%)
Dec 01, 2017	119.84	120.50	118.36	120.35	191,700	+0.19(+0.16%)
Nov 30, 2017	118.11	120.28	117.46	120.16	294,201	+2.53(+2.15%)
Nov 29, 2017	120.75	120.76	117.50	117.63	287,880	-3.13(-2.59%)
Nov 28, 2017	119.68	120.83	119.37	120.76	234,087	+0.88(+0.73%)
Nov 27, 2017	119.97	120.75	119.70	119.88	127,746	-0.53(-0.44%)
Nov 24, 2017	119.85	120.56	115.84	120.41	63,638	+0.48(+0.40%)
Nov 22, 2017	120.03	120.64	119.56	119.94	137,249	-0.06(-0.05%)
Nov 21, 2017	120.05	120.32	119.26	119.99	120,590	+0.48(+0.40%)
Nov 20, 2017	118.78	120.46	118.38	119.52	146,311	+0.93(+0.78%)
Nov 17, 2017	117.68	118.69	117.27	118.59	136,645	+0.73(+0.62%)
Nov 16, 2017	116.67	118.53	116.60	117.86	174,898	+1.85(+1.60%)
Nov 15, 2017	116.62	116.62	115.45	116.00	155,851	-1.27(-1.09%)
Nov 14, 2017	115.28	117.43	115.28	117.28	167,039	+1.38(+1.19%)
Nov 13, 2017	115.70	115.96	115.15	115.90	138,866	-0.06(-0.05%)
Nov 10, 2017	115.38	116.55	114.98	115.96	158,744	+0.20(+0.17%)
Nov 09, 2017	117.10	117.75	115.35	115.76	139,965	-2.19(-1.86%)
Nov 08, 2017	117.59	118.47	117.59	117.95	144,875	-0.88(-0.74%)
Nov 07, 2017	118.43	119.20	118.06	118.83	253,805	+0.21(+0.17%)
Nov 06, 2017	118.48	119.34	118.21	118.63	137,368	-0.01(-0.01%)
Nov 03, 2017	118.38	118.92	118.20	118.64	145,700	+0.25(+0.21%)
Nov 02, 2017	118.68	119.20	118.20	118.38	207,424	+0.07(+0.06%)

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.