Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		142.36	142.36	142.36	0	-0.66(-0.46%)
Dec 28, 2017	143.15	143.29	142.32	143.03	367,798	+0.26(+0.18%)
Dec 27, 2017	143.06	143.65	142.48	142.76	368,635	-0.22(-0.15%)
Dec 26, 2017	142.95	143.47	142.78	142.98	247,990	+0.12(+0.09%)
Dec 22, 2017	143.70	143.91	142.52	142.85	512,517	-0.59(-0.41%)
Dec 21, 2017	144.86	145.08	142.97	143.45	620,705	-0.71(-0.49%)
Dec 20, 2017	145.06	145.47	143.94	144.15	792,634	-0.97(-0.67%)
Dec 19, 2017	146.12	146.18	144.54	145.12	650,901	-0.39(-0.27%)
Dec 18, 2017	147.34	147.57	144.44	145.51	817,976	-1.36(-0.92%)
Dec 15, 2017	144.93	147.19	143.79	146.87	1,506,000	+2.37(+1.64%)
Dec 14, 2017	143.87	145.10	143.13	144.49	954,869	+0.52(+0.36%)
Dec 13, 2017	146.20	146.47	143.85	143.97	637,052	-2.14(-1.46%)
Dec 12, 2017	145.73	146.29	145.19	146.11	776,579	-0.08(-0.05%)
Dec 11, 2017	146.34	146.95	145.77	146.19	710,239	-0.17(-0.12%)
Dec 08, 2017	146.36	146.99	145.78	146.36	792,897	+0.04(+0.03%)
Dec 07, 2017	147.37	147.96	146.26	146.32	779,702	-1.58(-1.07%)
Dec 06, 2017	148.47	148.94	147.82	147.90	444,641	-0.21(-0.14%)
Dec 05, 2017	149.26	149.68	147.87	148.11	672,951	-1.09(-0.73%)
Dec 04, 2017	152.30	152.77	149.13	149.20	965,764	-3.27(-2.14%)
Dec 01, 2017	151.40	152.53	149.94	152.47	1,141,727	+1.08(+0.71%)
Nov 30, 2017	150.44	151.81	149.11	151.38	1,003,014	+1.63(+1.09%)
Nov 29, 2017	150.59	151.57	149.68	149.76	801,947	-0.31(-0.21%)
Nov 28, 2017	149.14	150.58	149.14	150.07	1,282,385	+0.85(+0.57%)
Nov 27, 2017	149.96	150.17	149.15	149.22	777,518	-0.96(-0.64%)
Nov 24, 2017	149.93	150.43	149.39	150.18	354,619	+0.69(+0.46%)
Nov 22, 2017	150.89	151.25	149.40	149.49	955,539	-0.95(-0.63%)
Nov 21, 2017	151.25	151.25	150.36	150.44	905,924	-0.08(-0.06%)
Nov 20, 2017	150.40	150.95	149.59	150.53	1,127,721	-0.17(-0.11%)
Nov 17, 2017	149.90	150.91	148.79	150.70	1,843,094	+0.13(+0.09%)
Nov 16, 2017	153.27	153.46	150.46	150.56	935,895	-2.56(-1.67%)
Nov 15, 2017	152.35	153.31	152.08	153.13	754,688	+0.58(+0.38%)
Nov 14, 2017	151.25	153.32	150.77	152.54	947,274	+0.51(+0.33%)
Nov 13, 2017	151.69	152.70	151.52	152.03	496,528	-0.08(-0.05%)
Nov 10, 2017	151.98	152.54	151.00	152.11	473,433	+0.06(+0.04%)
Nov 09, 2017	152.23	152.90	150.74	152.04	755,233	+0.48(+0.32%)
Nov 08, 2017	151.55	152.21	150.68	151.56	387,996	-0.58(-0.38%)
Nov 07, 2017	151.73	153.15	151.01	152.14	626,542	+0.39(+0.25%)
Nov 06, 2017	150.64	152.19	149.19	151.75	743,804	+1.51(+1.00%)
Nov 03, 2017	148.28	150.63	148.15	150.25	795,223	+1.99(+1.34%)
Nov 02, 2017	154.80	155.34	147.89	148.26	1,614,634	-3.23(-2.13%)
Nov 01, 2017	152.04	153.46	150.54	151.49	988,907	-0.16(-0.11%)
Oct 31, 2017	151.16	152.08	151.16	151.65	653,992	+0.07(+0.04%)
Oct 30, 2017	151.37	152.69	150.81	151.58	750,284	-0.58(-0.38%)
Oct 27, 2017	152.82	152.82	150.68	152.16	571,326	-1.13(-0.74%)
Oct 26, 2017	154.40	154.68	151.67	153.29	536,985	-0.40(-0.26%)
Oct 25, 2017	153.62	154.28	152.66	153.68	809,816	-0.04(-0.02%)
Oct 24, 2017	154.49	154.94	153.23	153.72	1,046,247	-0.70(-0.45%)
Oct 23, 2017	153.91	154.94	153.09	154.42	665,093	+1.13(+0.74%)
Oct 20, 2017	152.45	153.51	152.03	153.29	514,696	+1.55(+1.02%)
Oct 19, 2017	149.78	151.83	149.55	151.73	496,027	+1.29(+0.86%)
Oct 18, 2017	149.78	150.78	149.30	150.44	577,285	+0.81(+0.54%)
Oct 17, 2017	149.89	150.25	148.88	149.63	780,241	-0.01(-0.01%)
Oct 16, 2017	148.86	149.84	147.26	149.64	664,710	+1.28(+0.86%)
Oct 13, 2017	147.56	148.60	147.06	148.36	1,032,883	+1.09(+0.74%)
Oct 12, 2017	146.83	147.79	146.58	147.27	689,598	+0.44(+0.30%)
Oct 11, 2017	146.73	146.98	146.12	146.83	676,050	+0.01(+0.01%)
Oct 10, 2017	145.90	146.88	145.40	146.82	575,682	+1.20(+0.82%)
Oct 09, 2017	146.04	146.35	145.36	145.62	424,539	-0.32(-0.22%)
Oct 06, 2017	146.66	147.18	145.82	145.94	588,674	-0.22(-0.15%)
Oct 05, 2017	145.89	146.46	145.06	146.16	439,221	+0.52(+0.36%)
Oct 04, 2017	145.98	145.98	144.69	145.64	555,303	-0.18(-0.12%)
Oct 03, 2017	145.99	146.60	145.73	145.82	663,537	-0.56(-0.39%)

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.