Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	155.00	156.42	153.23	153.72	700,034	-1.16(-0.75%)
Jan 30, 2018	153.50	153.50	152.29	154.88	736,028	+1.08(+0.70%)
Jan 29, 2018	151.65	155.85	151.65	153.80	686,879	+1.31(+0.86%)
Jan 26, 2018	152.24	152.70	149.57	152.50	714,560	+1.12(+0.74%)
Jan 25, 2018	151.06	154.28	149.71	151.38	934,550	+1.36(+0.91%)
Jan 24, 2018	150.31	152.40	149.42	150.02	624,789	+0.26(+0.17%)
Jan 23, 2018	146.77	150.04	145.82	149.76	670,756	+2.71(+1.84%)
Jan 22, 2018	145.78	147.37	144.62	147.05	594,171	+1.27(+0.87%)
Jan 19, 2018	144.26	145.90	143.71	145.78	573,794	+2.35(+1.64%)
Jan 18, 2018	146.05	146.99	142.53	143.44	646,504	+2.19(+1.55%)
Jan 17, 2018	140.71	141.95	139.63	141.25	515,360	+1.08(+0.77%)
Jan 16, 2018	142.89	142.89	139.85	140.16	516,274	-2.21(-1.55%)
Jan 12, 2018		142.38	142.38	142.38	0	+1.04(+0.74%)
Jan 11, 2018	139.82	141.38	138.97	141.33	494,341	+1.63(+1.16%)
Jan 10, 2018				139.71	586,697	-0.22(-0.16%)
Jan 09, 2018	140.77	141.56	139.31	139.93	417,918	-1.57(-1.11%)
Jan 08, 2018	141.85	142.38	139.19	141.49	829,057	-0.35(-0.24%)
Jan 05, 2018	140.09	142.44	138.88	141.84	1,109,465	+1.66(+1.18%)
Jan 04, 2018	137.97	141.45	136.60	140.18	1,043,016	+2.19(+1.59%)
Jan 03, 2018	138.14	138.54	136.72	137.99	862,706	+0.24(+0.17%)
Jan 02, 2018	136.39	137.93	136.07	137.75	643,973	+1.74(+1.28%)
Dec 29, 2017		136.01	136.01	136.01	0	+0.30(+0.22%)
Dec 28, 2017	135.57	135.93	134.67	135.71	473,218	+0.24(+0.18%)
Dec 27, 2017	135.73	135.96	134.70	135.47	411,470	+0.15(+0.11%)
Dec 26, 2017	134.22	135.62	134.22	135.33	345,083	+0.91(+0.68%)
Dec 22, 2017	134.99	135.13	133.46	134.41	774,671	-0.01(-0.01%)
Dec 21, 2017	134.50	135.68	133.77	134.43	679,795	-0.01(-0.01%)
Dec 20, 2017	136.27	136.27	134.24	134.44	534,962	-0.97(-0.72%)
Dec 19, 2017	135.85	136.71	134.75	135.41	1,029,425	+0.29(+0.21%)
Dec 18, 2017	133.19	136.64	132.70	135.12	971,923	+2.25(+1.69%)
Dec 15, 2017	131.47	133.41	131.45	132.87	996,370	+2.33(+1.78%)
Dec 14, 2017	132.22	132.27	129.67	130.54	990,244	-0.91(-0.69%)
Dec 13, 2017	131.59	133.13	131.44	131.45	798,370	-0.33(-0.25%)
Dec 12, 2017	131.78	133.77	131.45	131.78	788,042	-1.61(-1.20%)
Dec 11, 2017	133.77	134.53	132.41	133.38	541,896	-0.83(-0.62%)
Dec 08, 2017	133.02	134.23	132.47	134.22	559,048	+1.66(+1.25%)
Dec 07, 2017	131.85	132.97	131.44	132.56	674,410	+0.45(+0.34%)
Dec 06, 2017		132.43	130.85	132.12	821,484	-0.32(-0.24%)
Dec 05, 2017	133.58	133.63	130.62	132.43	1,526,250	-0.67(-0.51%)
Dec 04, 2017	136.62	136.62	133.10	133.11	1,706,739	-3.00(-2.21%)
Dec 01, 2017	134.00	136.90	132.46	136.11	1,359,184	+2.74(+2.05%)
Nov 30, 2017	135.80	137.29	131.36	133.37	2,431,702	-2.57(-1.89%)
Nov 29, 2017	137.22	138.28	135.27	135.94	1,397,448	-0.42(-0.31%)
Nov 28, 2017	134.12	137.45	134.12	136.36	1,030,723	+2.30(+1.72%)
Nov 27, 2017	134.30	135.90	133.65	134.06	943,818	-0.23(-0.17%)
Nov 24, 2017	135.06	135.56	134.18	134.29	251,600	+0.20(+0.15%)
Nov 22, 2017	134.71	134.93	133.55	134.09	923,947	-0.83(-0.62%)
Nov 21, 2017	135.22	135.64	134.19	134.92	819,759	-0.22(-0.16%)
Nov 20, 2017	132.47	135.17	131.97	135.14	1,005,542	+3.22(+2.44%)
Nov 17, 2017	129.49	132.27	129.24	131.92	1,313,381	+3.15(+2.45%)
Nov 16, 2017	125.73	129.09	124.84	128.77	690,684	+3.03(+2.41%)
Nov 15, 2017	125.72	126.28	124.30	125.74	805,599	+0.05(+0.04%)
Nov 14, 2017	125.59	126.23	124.29	125.69	495,519	-0.63(-0.50%)
Nov 13, 2017	126.08	126.60	124.71	126.32	512,945	+0.00(+0.00%)
Nov 10, 2017	123.89	126.47	123.89	126.32	1,018,566	+2.58(+2.08%)
Nov 09, 2017	122.11	124.97	121.89	123.75	783,710	+1.29(+1.05%)
Nov 08, 2017	121.35	123.49	119.82	122.46	906,518	+0.82(+0.68%)
Nov 07, 2017	126.29	126.29	121.21	121.63	929,977	-4.61(-3.65%)
Nov 06, 2017	126.22	128.22	125.89	126.24	377,629	+0.51(+0.40%)
Nov 03, 2017	126.09	127.36	125.38	125.74	727,857	-0.67(-0.53%)
Nov 02, 2017	127.86	128.12	125.37	126.41	713,173	-0.35(-0.27%)

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.