Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		128.91	128.91	128.91	0	-0.80(-0.62%)
Dec 28, 2017	129.60	129.77	128.69	129.71	1,794,352	+0.30(+0.23%)
Dec 27, 2017	126.98	129.48	126.89	129.40	2,405,426	+2.80(+2.21%)
Dec 26, 2017	127.23	127.48	126.46	126.60	1,211,980	-0.64(-0.50%)
Dec 22, 2017	126.98	127.97	126.79	127.24	2,928,023	+0.02(+0.01%)
Dec 21, 2017	127.69	128.39	126.76	127.22	2,052,350	+0.10(+0.08%)
Dec 20, 2017	126.96	127.51	126.57	127.11	1,532,665	+0.67(+0.53%)
Dec 19, 2017	127.15	127.30	125.98	126.45	3,069,231	-0.19(-0.15%)
Dec 18, 2017	123.89	127.56	123.78	126.64	3,917,532	+3.34(+2.71%)
Dec 15, 2017	122.23	123.37	121.64	123.30	4,329,078	+1.99(+1.64%)
Dec 14, 2017	122.12	122.31	121.27	121.30	2,670,823	-0.71(-0.58%)
Dec 13, 2017	122.40	123.12	121.90	122.01	2,231,736	-0.28(-0.23%)
Dec 12, 2017	122.14	122.54	121.50	122.29	1,610,158	+0.18(+0.15%)
Dec 11, 2017	122.37	122.75	121.60	122.11	1,508,510	-0.71(-0.58%)
Dec 08, 2017	121.96	123.46	121.94	122.82	4,553,996	+1.40(+1.15%)
Dec 07, 2017	120.82	121.55	120.53	121.42	1,542,479	+0.52(+0.43%)
Dec 06, 2017	121.32	121.12	120.76	120.90	1,783,383	-0.22(-0.18%)
Dec 05, 2017	121.49	122.96	120.98	121.12	2,175,252	-0.19(-0.16%)
Dec 04, 2017	121.29	121.87	121.25	121.31	2,241,130	+0.83(+0.69%)
Dec 01, 2017	119.70	120.94	118.97	120.48	2,496,542	-0.13(-0.11%)
Nov 30, 2017	119.80	121.54	119.34	120.62	3,266,840	+0.48(+0.40%)
Nov 29, 2017	120.86	121.03	119.34	120.13	2,865,731	-0.39(-0.32%)
Nov 28, 2017	120.86	121.14	120.22	120.52	3,227,877	-0.03(-0.02%)
Nov 27, 2017	119.98	120.97	119.98	120.55	2,695,721	+0.41(+0.34%)
Nov 24, 2017	120.15	120.71	120.03	120.14	767,940	+0.10(+0.09%)
Nov 22, 2017	121.53	121.57	119.73	120.04	2,446,896	-1.17(-0.96%)
Nov 21, 2017	119.98	121.92	119.98	121.21	3,661,992	+1.94(+1.62%)
Nov 20, 2017	118.72	119.58	118.46	119.27	2,045,650	+0.41(+0.34%)
Nov 17, 2017	117.44	119.01	117.24	118.86	4,920,175	+1.04(+0.88%)
Nov 16, 2017	115.51	117.86	115.09	117.82	3,684,950	+2.01(+1.73%)
Nov 15, 2017	116.43	116.47	114.98	115.81	3,212,701	-0.76(-0.65%)
Nov 14, 2017	113.75	116.61	113.62	116.57	2,261,047	+2.53(+2.22%)
Nov 13, 2017	113.36	114.50	113.29	114.04	2,520,231	+0.27(+0.23%)
Nov 10, 2017	112.76	114.50	111.79	113.78	3,565,059	+1.23(+1.09%)
Nov 09, 2017	112.97	113.78	111.90	112.54	3,502,383	-1.11(-0.97%)
Nov 08, 2017	114.62	117.78	112.90	113.65	6,506,168	-0.86(-0.75%)
Nov 07, 2017	115.77	116.81	114.30	114.51	5,542,887	-1.03(-0.89%)
Nov 06, 2017	114.94	116.54	114.48	115.55	2,996,525	+0.41(+0.35%)
Nov 03, 2017	113.38	115.17	113.30	115.14	4,268,397	+1.81(+1.60%)
Nov 02, 2017	114.09	114.86	112.74	113.33	3,920,207	-0.49(-0.43%)
Nov 01, 2017	114.15	114.54	113.29	113.82	1,457,184	+0.64(+0.57%)
Oct 31, 2017	112.36	113.59	112.08	113.18	1,808,172	+0.91(+0.81%)
Oct 30, 2017	112.41	112.69	111.32	112.27	1,943,867	-0.33(-0.29%)
Oct 27, 2017	111.22	113.13	111.08	112.60	2,182,491	+0.06(+0.05%)
Oct 26, 2017	111.33	113.06	110.26	112.54	2,783,984	+2.35(+2.13%)
Oct 25, 2017	109.99	110.87	109.47	110.19	3,046,254	-0.45(-0.41%)
Oct 24, 2017	109.66	110.92	109.35	110.65	1,797,927	+1.42(+1.30%)
Oct 23, 2017	108.99	109.43	108.66	109.23	1,487,805	+0.27(+0.25%)
Oct 20, 2017	109.40	109.51	108.37	108.95	2,686,950	-0.17(-0.16%)
Oct 19, 2017	109.27	109.32	108.50	109.12	1,789,570	-0.54(-0.49%)
Oct 18, 2017	109.24	110.52	108.98	109.66	2,610,502	+0.69(+0.63%)
Oct 17, 2017	108.51	109.01	108.15	108.97	785,426	+0.28(+0.25%)
Oct 16, 2017	108.94	109.30	107.81	108.70	4,239,812	-0.34(-0.31%)
Oct 13, 2017	108.94	109.22	108.37	109.04	1,784,424	+0.62(+0.57%)
Oct 12, 2017	108.05	108.81	107.66	108.42	1,835,941	+0.31(+0.29%)
Oct 11, 2017	107.88	108.38	107.69	108.11	1,413,115	+0.05(+0.04%)
Oct 10, 2017	106.93	108.09	106.53	108.06	2,028,399	+1.25(+1.17%)
Oct 09, 2017	106.06	106.84	105.81	106.81	1,382,916	+0.95(+0.89%)
Oct 06, 2017	105.37	105.88	104.90	105.87	1,976,741	+0.47(+0.44%)
Oct 05, 2017	103.46	105.62	103.13	105.40	3,651,830	+2.32(+2.25%)
Oct 04, 2017	103.49	103.71	102.60	103.08	2,871,895	-0.55(-0.53%)
Oct 03, 2017	104.57	104.99	103.24	103.63	2,348,747	-1.07(-1.02%)

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.