Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		111.64	111.64	111.64	0	-1.00(-0.89%)
Dec 28, 2017	111.18	112.82	110.34	112.64	1,071,847	+1.71(+1.54%)
Dec 27, 2017	110.79	111.65	110.65	110.92	900,360	+0.17(+0.15%)
Dec 26, 2017	110.95	111.32	110.63	110.76	403,869	-0.15(-0.13%)
Dec 22, 2017	110.59	111.02	110.45	110.91	774,290	+0.16(+0.14%)
Dec 21, 2017	111.84	112.54	110.62	110.75	1,178,018	-1.14(-1.02%)
Dec 20, 2017	112.49	113.00	111.37	111.88	1,694,651	-0.18(-0.16%)
Dec 19, 2017	110.08	114.64	109.27	112.07	4,784,201	+6.42(+6.07%)
Dec 18, 2017	107.00	107.38	105.53	105.65	1,587,315	-0.75(-0.70%)
Dec 15, 2017	104.89	106.76	104.76	106.40	2,337,365	+2.23(+2.14%)
Dec 14, 2017	104.93	105.16	104.15	104.17	1,397,084	-0.65(-0.62%)
Dec 13, 2017	104.56	105.74	104.56	104.81	2,993,485	-0.02(-0.02%)
Dec 12, 2017	104.83	105.68	104.69	104.83	1,726,878	+0.03(+0.03%)
Dec 11, 2017	104.50	105.30	104.50	104.80	1,122,482	+0.12(+0.11%)
Dec 08, 2017	104.68	106.18	104.01	104.68	1,820,194	-1.29(-1.22%)
Dec 07, 2017	107.01	107.31	105.72	105.97	1,040,500	-0.92(-0.86%)
Dec 06, 2017	106.34	107.09	105.86	106.90	993,335	+0.27(+0.25%)
Dec 05, 2017	106.56	107.20	105.77	106.63	1,365,858	+0.62(+0.58%)
Dec 04, 2017	106.23	107.35	105.95	106.01	1,497,877	+0.23(+0.22%)
Dec 01, 2017	108.34	108.64	105.54	105.78	1,611,540	-2.34(-2.16%)
Nov 30, 2017	107.76	108.69	107.11	108.12	1,914,278	+0.54(+0.50%)
Nov 29, 2017	106.64	107.78	106.18	107.58	1,902,660	+1.21(+1.14%)
Nov 28, 2017	104.69	106.53	103.75	106.37	1,971,464	+1.68(+1.61%)
Nov 27, 2017	104.71	104.94	104.00	104.69	899,332	+0.30(+0.28%)
Nov 24, 2017	104.28	104.62	103.48	104.40	313,078	+0.00(+0.00%)
Nov 22, 2017	104.82	104.94	103.83	104.40	851,169	-0.45(-0.43%)
Nov 21, 2017	104.32	105.55	103.92	104.85	1,211,468	+1.27(+1.23%)
Nov 20, 2017	103.41	104.04	103.05	103.57	1,017,023	+0.53(+0.51%)
Nov 17, 2017	102.95	103.74	102.95	103.05	1,129,981	-0.58(-0.56%)
Nov 16, 2017	102.77	104.28	102.47	103.63	1,705,627	+1.07(+1.04%)
Nov 15, 2017	103.38	103.58	101.88	102.56	1,245,519	-1.04(-1.01%)
Nov 14, 2017	104.18	104.30	102.60	103.60	1,416,911	+1.06(+1.04%)
Nov 13, 2017	101.64	102.76	101.45	102.54	1,381,581	+0.29(+0.28%)
Nov 10, 2017	102.74	103.19	101.16	102.25	1,054,322	-1.01(-0.97%)
Nov 09, 2017	100.67	103.28	100.57	103.26	1,792,103	+2.47(+2.45%)
Nov 08, 2017	100.22	101.41	99.74	100.80	1,943,190	+0.42(+0.41%)
Nov 07, 2017	101.54	101.54	99.87	100.38	1,385,547	-0.57(-0.57%)
Nov 06, 2017	100.93	102.04	100.59	100.95	2,724,310	+0.08(+0.08%)
Nov 03, 2017	101.64	102.48	100.21	100.87	4,244,288	-2.83(-2.73%)
Nov 02, 2017	106.09	106.32	102.75	103.70	3,767,285	-2.56(-2.41%)
Nov 01, 2017	103.33	108.14	102.29	106.26	4,949,698	-6.03(-5.37%)
Oct 31, 2017	112.38	113.04	111.61	112.29	1,974,338	+0.25(+0.22%)
Oct 30, 2017	113.92	114.39	111.61	112.04	1,720,438	-2.87(-2.50%)
Oct 27, 2017	112.68	115.18	111.73	114.91	1,618,799	+3.19(+2.86%)
Oct 26, 2017	112.18	112.63	111.50	111.72	1,284,859	-0.42(-0.38%)
Oct 25, 2017	111.72	112.36	110.73	112.14	1,613,765	+0.23(+0.21%)
Oct 24, 2017	112.59	112.74	111.11	111.91	1,436,061	-0.45(-0.40%)
Oct 23, 2017	113.15	114.32	112.31	112.36	953,584	-0.60(-0.53%)
Oct 20, 2017	112.98	113.41	112.01	112.96	858,616	+0.43(+0.39%)
Oct 19, 2017	111.62	112.59	110.95	112.53	1,189,367	+1.10(+0.99%)
Oct 18, 2017	110.91	111.60	110.67	111.43	951,569	+0.70(+0.63%)
Oct 17, 2017	110.49	110.78	109.69	110.73	915,810	+0.39(+0.35%)
Oct 16, 2017	110.42	110.65	109.90	110.34	1,464,739	-0.17(-0.16%)
Oct 13, 2017	111.12	111.34	109.89	110.52	865,057	-0.86(-0.77%)
Oct 12, 2017	109.27	111.49	109.00	111.38	1,609,487	+1.84(+1.68%)
Oct 11, 2017	109.13	109.66	108.72	109.54	994,509	+0.21(+0.19%)
Oct 10, 2017	108.50	109.65	108.50	109.33	1,178,046	+0.82(+0.76%)
Oct 09, 2017	110.09	110.09	108.07	108.50	1,042,768	-1.62(-1.47%)
Oct 06, 2017	109.48	110.17	109.00	110.12	942,963	+0.10(+0.09%)
Oct 05, 2017	108.54	110.42	108.27	110.02	1,166,994	+1.51(+1.39%)
Oct 04, 2017	107.25	108.60	106.98	108.51	1,581,263	+1.27(+1.19%)
Oct 03, 2017	108.94	109.06	107.17	107.24	1,142,572	-1.43(-1.32%)

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.