Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	425.52	425.52	415.62	417.08	18,465	-7.27(-1.71%)
Nov 29, 2017	411.57	426.38	411.57	424.35	21,486	+15.07(+3.68%)
Nov 28, 2017	397.15	410.07	395.86	409.28	15,747	+10.78(+2.70%)
Nov 27, 2017	401.36	401.87	395.85	398.50	12,897	-0.87(-0.22%)
Nov 24, 2017	399.52	401.36	397.90	399.37	3,705	+0.94(+0.24%)
Nov 22, 2017	400.97	402.81	398.43	398.43	9,225	-4.09(-1.02%)
Nov 21, 2017	405.55	408.94	399.66	402.52	17,152	+1.56(+0.39%)
Nov 20, 2017	390.17	401.09	390.17	400.95	18,795	+10.57(+2.71%)
Nov 17, 2017	389.22	392.20	389.12	390.38	11,589	-1.46(-0.37%)
Nov 16, 2017	391.60	393.42	389.31	391.84	15,026	+3.28(+0.84%)
Nov 15, 2017	387.38	392.94	387.38	388.56	14,852	-2.15(-0.55%)
Nov 14, 2017	383.91	391.71	383.91	390.71	9,856	+5.33(+1.38%)
Nov 13, 2017	383.35	386.05	379.84	385.39	10,251	+5.95(+1.57%)
Nov 10, 2017	383.73	383.84	378.68	379.44	12,981	-3.21(-0.84%)
Nov 09, 2017	381.65	385.05	381.40	382.65	9,365	-2.15(-0.56%)
Nov 08, 2017	386.60	389.07	383.11	384.80	16,723	-2.95(-0.76%)
Nov 07, 2017	398.10	398.10	384.45	387.75	21,184	-11.28(-2.83%)
Nov 06, 2017	399.00	400.20	396.87	399.03	13,216	-2.36(-0.59%)
Nov 03, 2017	403.54	403.54	397.04	401.38	34,609	+1.88(+0.47%)
Nov 02, 2017	390.19	400.41	389.21	399.51	12,992	+5.97(+1.52%)
Nov 01, 2017	399.34	401.04	391.44	393.54	16,238	-2.52(-0.64%)
Oct 31, 2017	394.35	398.07	393.67	396.06	23,757	+3.16(+0.80%)
Oct 30, 2017	404.38	407.60	392.91	392.91	21,704	-12.55(-3.09%)
Oct 27, 2017	404.39	408.76	400.16	405.45	78,470	+2.42(+0.60%)
Oct 26, 2017	384.40	404.17	384.28	403.04	46,399	+20.30(+5.30%)
Oct 25, 2017	377.04	382.74	373.58	382.74	30,967	+5.43(+1.44%)
Oct 24, 2017	374.68	379.30	374.68	377.31	9,863	+1.75(+0.47%)
Oct 23, 2017	382.37	383.35	374.55	375.56	22,385	-6.82(-1.78%)
Oct 20, 2017	379.84	383.22	379.84	382.37	15,643	+7.39(+1.97%)
Oct 19, 2017	373.46	376.64	373.45	374.98	16,102	-2.19(-0.58%)
Oct 18, 2017	372.75	379.23	372.75	377.17	12,025	+4.62(+1.24%)
Oct 17, 2017	378.36	378.36	371.21	372.56	14,686	-5.78(-1.53%)
Oct 16, 2017	376.50	380.08	375.24	378.33	15,454	+3.22(+0.86%)
Oct 13, 2017	377.38	378.46	374.80	375.12	14,762	-0.89(-0.24%)
Oct 12, 2017	376.02	377.27	374.15	376.01	15,191	-0.08(-0.02%)
Oct 11, 2017	374.55	377.44	371.62	376.08	20,506	+1.29(+0.34%)
Oct 10, 2017	373.03	375.15	370.08	374.80	31,017	+2.23(+0.60%)
Oct 09, 2017	370.73	372.56	368.63	372.56	15,531	+2.81(+0.76%)
Oct 06, 2017	372.84	374.58	368.39	369.76	17,747	-3.85(-1.03%)
Oct 05, 2017	365.90	376.40	363.32	373.61	21,051	+6.92(+1.89%)
Oct 04, 2017	373.02	375.15	366.38	366.69	20,375	-6.26(-1.68%)
Oct 03, 2017	372.60	373.56	369.41	372.95	26,434	+3.03(+0.82%)
Oct 02, 2017	367.56	370.68	364.56	369.92	32,916	+4.27(+1.17%)
Sep 29, 2017	362.36	371.12	362.36	365.64	76,169	+4.56(+1.26%)
Sep 28, 2017	364.53	366.95	360.78	361.08	32,926	-3.41(-0.94%)
Sep 27, 2017	353.92	366.38	353.18	364.50	30,160	+12.67(+3.60%)
Sep 26, 2017	350.47	353.43	350.47	351.82	31,837	+2.19(+0.63%)
Sep 25, 2017	346.97	350.38	344.38	349.63	26,588	+2.71(+0.78%)
Sep 22, 2017	342.77	346.92	342.77	346.92	12,562	+1.94(+0.56%)
Sep 21, 2017	342.77	347.31	342.77	344.99	21,555	-0.03(-0.01%)
Sep 20, 2017	338.68	348.04	338.15	345.02	56,259	+4.28(+1.26%)
Sep 19, 2017	341.98	343.46	337.02	340.73	29,573	-0.37(-0.11%)
Sep 18, 2017	333.97	342.96	333.97	341.11	55,318	+10.20(+3.08%)
Sep 15, 2017	328.23	332.93	328.11	330.90	77,975	+3.36(+1.03%)
Sep 14, 2017	328.83	330.25	326.85	327.54	28,099	-2.73(-0.83%)
Sep 13, 2017	328.02	337.74	328.02	330.27	58,827	-2.43(-0.73%)
Sep 12, 2017	329.93	333.99	329.93	332.70	29,642	+2.72(+0.82%)
Sep 11, 2017	326.75	333.01	324.93	329.98	43,088	+7.84(+2.43%)
Sep 08, 2017	316.31	325.41	316.31	322.15	26,404	+3.95(+1.24%)
Sep 07, 2017	329.54	329.54	316.57	318.20	38,080	-8.24(-2.52%)
Sep 06, 2017	328.59	329.74	326.18	326.44	12,385	+1.40(+0.43%)
Sep 05, 2017	330.64	333.67	324.84	325.04	30,265	-6.47(-1.95%)

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.