Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	117.65	121.10	117.25	120.23	389,817	+3.39(+2.90%)
Jan 30, 2018	117.14	117.46	116.12	116.84	213,087	-0.59(-0.50%)
Jan 29, 2018	119.57	119.57	117.30	117.43	234,888	-2.14(-1.79%)
Jan 26, 2018	119.83	119.88	118.55	119.57	411,954	+0.53(+0.45%)
Jan 25, 2018	118.94	119.41	117.91	119.03	427,259	+0.08(+0.07%)
Jan 24, 2018	117.51	119.20	116.68	118.96	412,649	+0.89(+0.76%)
Jan 23, 2018	119.64	120.07	117.91	118.06	198,942	-1.36(-1.14%)
Jan 22, 2018	119.47	119.74	118.30	119.42	267,054	-0.20(-0.17%)
Jan 19, 2018	119.60	120.12	118.70	119.62	305,584	+0.81(+0.68%)
Jan 18, 2018	119.96	120.80	118.75	118.81	176,506	-1.48(-1.23%)
Jan 17, 2018	120.50	120.77	119.23	120.29	178,404	+0.30(+0.25%)
Jan 16, 2018	122.73	122.73	119.89	119.98	202,917	-2.57(-2.10%)
Jan 12, 2018		122.56	122.56	122.56	0	+2.87(+2.40%)
Jan 11, 2018	115.86	120.44	115.86	119.69	426,471	+4.94(+4.31%)
Jan 10, 2018	114.36	114.86	113.30	114.74	503,097	+0.73(+0.64%)
Jan 09, 2018	114.70	114.97	113.89	114.01	219,955	-0.64(-0.56%)
Jan 08, 2018	116.01	116.44	113.68	114.66	343,552	-1.93(-1.66%)
Jan 05, 2018	117.80	117.90	115.99	116.58	221,174	-0.53(-0.45%)
Jan 04, 2018	119.89	119.89	116.95	117.11	243,751	-1.86(-1.56%)
Jan 03, 2018	119.50	119.87	118.72	118.97	271,026	-0.81(-0.67%)
Jan 02, 2018	117.31	119.78	116.91	119.78	231,913	+3.27(+2.80%)
Dec 29, 2017		116.52	116.52	116.52	0	-2.09(-1.77%)
Dec 28, 2017	118.50	118.86	117.57	118.61	150,838	+0.63(+0.53%)
Dec 27, 2017	118.46	118.53	117.62	117.98	242,301	-0.61(-0.51%)
Dec 26, 2017	117.43	119.40	117.15	118.59	178,546	+1.09(+0.92%)
Dec 22, 2017	118.76	118.79	116.89	117.51	132,758	-0.90(-0.76%)
Dec 21, 2017	120.56	120.56	118.37	118.41	167,934	-1.69(-1.41%)
Dec 20, 2017	119.94	120.47	118.91	120.10	310,873	+0.69(+0.57%)
Dec 19, 2017	117.83	119.84	117.59	119.42	342,553	+1.82(+1.55%)
Dec 18, 2017	116.51	118.32	115.82	117.60	393,712	+1.59(+1.37%)
Dec 15, 2017	116.29	116.72	113.98	116.01	353,133	+0.18(+0.16%)
Dec 14, 2017	116.97	116.97	115.20	115.83	484,583	-0.43(-0.37%)
Dec 13, 2017	117.16	117.36	116.13	116.25	297,646	-0.56(-0.48%)
Dec 12, 2017	117.47	118.12	116.32	116.81	259,995	-0.60(-0.51%)
Dec 11, 2017	116.88	117.66	116.41	117.41	200,843	+0.55(+0.47%)
Dec 08, 2017	117.18	118.21	116.70	116.86	126,412	-0.15(-0.13%)
Dec 07, 2017	115.78	117.31	115.45	117.01	311,064	+0.38(+0.33%)
Dec 06, 2017	118.04	118.11	116.08	116.63	212,553	-1.00(-0.85%)
Dec 05, 2017	117.62	118.26	115.87	117.63	244,840	+0.52(+0.44%)
Dec 04, 2017	117.64	118.42	116.47	117.11	379,257	+1.09(+0.94%)
Dec 01, 2017	116.65	117.76	115.58	116.02	283,608	-0.61(-0.52%)
Nov 30, 2017	117.13	117.45	115.78	116.63	384,364	-0.68(-0.58%)
Nov 29, 2017	117.08	118.44	116.68	117.31	423,167	+0.41(+0.35%)
Nov 28, 2017	114.33	118.26	114.24	116.90	484,071	+3.53(+3.11%)
Nov 27, 2017	115.05	115.43	112.37	113.37	583,772	-2.25(-1.94%)
Nov 24, 2017	117.11	117.11	114.58	115.62	166,098	-0.95(-0.82%)
Nov 22, 2017	118.44	118.54	116.51	116.57	282,565	-2.43(-2.04%)
Nov 21, 2017	117.33	119.87	117.12	119.00	506,604	+2.56(+2.20%)
Nov 20, 2017	114.09	116.60	113.60	116.44	582,565	+2.54(+2.23%)
Nov 17, 2017	110.66	113.98	110.43	113.90	362,579	+3.33(+3.01%)
Nov 16, 2017	110.15	111.30	109.04	110.57	355,995	+1.28(+1.17%)
Nov 15, 2017	105.77	109.56	105.77	109.29	322,245	+2.50(+2.34%)
Nov 14, 2017	106.41	107.22	105.82	106.79	290,021	+0.38(+0.36%)
Nov 13, 2017	106.29	107.91	106.29	106.41	263,922	+0.11(+0.11%)
Nov 10, 2017	107.68	108.50	105.55	106.30	459,949	-1.15(-1.07%)
Nov 09, 2017	111.03	112.54	107.15	107.45	802,713	+1.90(+1.80%)
Nov 08, 2017	106.34	107.16	104.66	105.55	346,462	-0.23(-0.22%)
Nov 07, 2017	108.15	108.50	105.64	105.78	224,618	-3.18(-2.92%)
Nov 06, 2017	107.18	109.20	106.62	108.96	200,404	+1.98(+1.85%)
Nov 03, 2017	107.54	108.07	105.19	106.98	185,701	-0.29(-0.27%)
Nov 02, 2017	107.59	108.56	106.76	107.27	139,774	+0.04(+0.03%)

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.