Citigroup (NY: C )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	51.98	52.67	51.39	52.06	19,317,500	+0.23(+0.44%)
Dec 28, 2018	51.93	52.55	51.57	51.83	23,176,800	+0.06(+0.12%)
Dec 27, 2018	50.62	51.77	49.69	51.77	28,572,046	+0.33(+0.64%)
Dec 26, 2018	49.65	51.45	48.42	51.44	31,975,041	+2.18(+4.43%)
Dec 24, 2018	49.40	50.24	48.48	49.26	21,970,800	-0.98(-1.95%)
Dec 21, 2018	51.90	52.56	49.88	50.24	52,323,000	-2.03(-3.88%)
Dec 20, 2018	52.21	53.25	51.72	52.27	39,601,769	-0.55(-1.04%)
Dec 19, 2018	53.90	55.40	52.18	52.82	31,474,803	-1.11(-2.06%)
Dec 18, 2018	54.72	55.67	53.55	53.93	27,286,587	-0.32(-0.59%)
Dec 17, 2018	54.85	55.92	53.92	54.25	26,208,608	-0.77(-1.40%)
Dec 14, 2018	54.73	56.36	54.63	55.02	22,839,300	-0.75(-1.34%)
Dec 13, 2018	56.38	56.44	55.41	55.77	26,894,358	-0.21(-0.38%)
Dec 12, 2018	57.13	57.15	55.85	55.98	24,935,084	-0.24(-0.43%)
Dec 11, 2018	58.17	58.33	55.90	56.22	23,686,364	-0.85(-1.49%)
Dec 10, 2018	57.95	58.31	55.83	57.07	30,690,087	-1.28(-2.19%)
Dec 07, 2018	59.72	60.72	58.14	58.35	24,282,000	-1.71(-2.85%)
Dec 06, 2018	59.36	60.08	58.36	60.06	37,784,647	-2.20(-3.53%)
Dec 04, 2018	64.58	64.64	61.12	62.26	27,104,500	-2.90(-4.45%)
Dec 03, 2018	66.04	66.46	64.81	65.16	14,229,291	+0.37(+0.57%)
Nov 30, 2018	64.37	65.00	64.11	64.79	14,207,800	-0.11(-0.17%)
Nov 29, 2018	65.09	65.56	64.66	64.90	12,890,215	-0.68(-1.04%)
Nov 28, 2018	63.64	65.64	62.91	65.58	17,714,591	+2.12(+3.34%)
Nov 27, 2018	63.35	63.84	62.75	63.46	12,863,892	-0.27(-0.42%)
Nov 26, 2018	62.67	63.92	62.50	63.73	19,059,380	+1.98(+3.21%)
Nov 23, 2018	62.33	62.44	61.72	61.75	7,316,400	-1.12(-1.78%)
Nov 21, 2018		62.87	62.87	62.87	0	+0.34(+0.54%)
Nov 20, 2018	63.82	64.00	62.15	62.53	21,022,837	-2.09(-3.23%)
Nov 19, 2018	65.08	65.54	64.20	64.62	12,225,495	-0.33(-0.51%)
Nov 16, 2018	64.49	64.97	64.01	64.95	15,995,300	+0.35(+0.54%)
Nov 15, 2018	62.97	64.72	62.34	64.60	19,200,934	+1.10(+1.73%)
Nov 14, 2018	65.39	65.79	62.83	63.50	19,632,842	-1.28(-1.98%)
Nov 13, 2018	64.38	65.44	64.32	64.78	14,120,480	+0.57(+0.89%)
Nov 12, 2018	65.56	65.98	64.07	64.21	16,382,897	-1.55(-2.36%)
Nov 09, 2018	67.20	67.49	65.18	65.76	27,125,700	-2.02(-2.98%)
Nov 08, 2018	67.94	69.00	66.85	67.78	18,887,531	-0.48(-0.70%)
Nov 07, 2018	67.29	68.31	66.70	68.26	15,528,337	+1.58(+2.37%)
Nov 06, 2018	67.31	67.31	66.17	66.68	17,040,611	-0.62(-0.92%)
Nov 05, 2018	66.30	67.47	66.26	67.30	14,822,992	+1.38(+2.09%)
Nov 02, 2018	66.07	66.92	65.57	65.92	21,214,800	+0.09(+0.14%)
Nov 01, 2018	66.09	66.44	65.20	65.83	17,743,889	+0.37(+0.57%)
Oct 31, 2018	65.01	66.21	64.84	65.46	20,448,355	+0.93(+1.44%)
Oct 30, 2018	64.60	65.19	63.81	64.53	19,948,572	+0.18(+0.28%)
Oct 29, 2018	65.06	65.62	63.68	64.35	20,035,870	+0.14(+0.22%)
Oct 26, 2018	64.17	64.74	63.18	64.21	24,066,200	-0.76(-1.17%)
Oct 25, 2018	64.77	65.50	64.33	64.97	19,496,239	+1.17(+1.83%)
Oct 24, 2018	65.41	65.41	63.59	63.80	23,416,805	-1.93(-2.94%)
Oct 23, 2018	64.15	66.08	63.18	65.73	32,807,934	-0.86(-1.29%)
Oct 22, 2018	68.89	69.21	66.57	66.59	17,890,150	-2.27(-3.30%)
Oct 19, 2018	68.54	69.60	68.16	68.86	16,721,900	+0.24(+0.35%)
Oct 18, 2018	69.54	70.39	68.41	68.62	18,166,848	-1.22(-1.75%)
Oct 17, 2018	69.35	70.79	69.03	69.84	16,773,586	+0.13(+0.19%)
Oct 16, 2018	69.89	70.04	69.17	69.71	15,453,409	+0.50(+0.72%)
Oct 15, 2018	70.13	70.64	69.18	69.21	17,659,530	-0.63(-0.90%)
Oct 12, 2018	70.45	71.23	68.41	69.84	29,024,100	+1.46(+2.14%)
Oct 11, 2018	69.14	70.64	68.36	68.38	28,879,391	-1.57(-2.24%)
Oct 10, 2018	72.07	72.50	69.87	69.95	23,670,145	-1.94(-2.70%)
Oct 09, 2018	72.06	72.70	71.41	71.89	15,648,773	-0.70(-0.96%)
Oct 08, 2018	71.69	72.98	71.52	72.59	11,957,091	+0.17(+0.23%)
Oct 05, 2018	72.95	73.12	72.07	72.42	11,481,400	-0.20(-0.28%)
Oct 04, 2018	72.78	73.98	72.02	72.62	18,956,441	+0.26(+0.36%)
Oct 03, 2018	72.54	72.84	72.02	72.36	11,976,183	+0.56(+0.78%)
Oct 02, 2018	71.51	72.18	71.03	71.80	12,746,897	-0.13(-0.18%)
Oct 01, 2018	72.24	72.86	71.76	71.93	11,263,720	+0.19(+0.26%)
Sep 28, 2018	72.06	72.43	71.48	71.74	14,341,900	-1.21(-1.66%)
Sep 27, 2018	72.90	73.62	72.38	72.95	11,418,832	+0.50(+0.69%)
Sep 26, 2018	73.52	73.99	72.37	72.45	15,058,177	-1.06(-1.44%)
Sep 25, 2018	74.22	74.53	73.47	73.51	12,323,566	-0.33(-0.45%)
Sep 24, 2018	74.08	74.53	73.12	73.84	14,023,206	-0.31(-0.42%)
Sep 21, 2018	74.98	75.24	73.97	74.15	28,874,600	-0.64(-0.86%)
Sep 20, 2018	74.50	75.01	74.26	74.79	23,545,175	+1.07(+1.45%)
Sep 19, 2018	71.54	74.13	71.54	73.72	21,762,954	+2.36(+3.31%)
Sep 18, 2018	71.30	71.59	70.60	71.36	11,456,470	+0.48(+0.68%)
Sep 17, 2018	70.79	71.45	70.40	70.88	11,312,948	+0.34(+0.48%)
Sep 14, 2018	70.18	70.88	70.15	70.54	9,653,300	+0.39(+0.56%)
Sep 13, 2018	70.90	71.70	70.03	70.15	13,526,504	-0.36(-0.51%)
Sep 12, 2018	70.96	71.65	70.51	70.51	17,443,430	+1.08(+1.56%)
Sep 11, 2018	69.26	69.71	68.91	69.43	12,649,536	-0.20(-0.29%)
Sep 10, 2018	69.98	70.28	69.62	69.63	12,353,580	-0.01(-0.01%)
Sep 07, 2018	70.34	70.45	69.46	69.64	15,180,500	-0.47(-0.67%)
Sep 06, 2018	70.93	71.11	69.92	70.11	15,207,128	-1.06(-1.49%)
Sep 05, 2018	71.20	71.78	71.14	71.17	13,138,144	-0.23(-0.32%)
Sep 04, 2018	70.99	71.58	70.37	71.40	10,107,438	+0.16(+0.22%)
Aug 31, 2018		71.24	71.24	71.24	0	-0.22(-0.31%)
Aug 30, 2018	72.09	72.36	71.32	71.46	13,197,544	-1.07(-1.48%)
Aug 29, 2018	72.30	72.84	72.02	72.53	7,146,698	+0.15(+0.21%)
Aug 28, 2018	72.57	72.75	72.22	72.38	9,688,583	-0.01(-0.01%)
Aug 27, 2018	71.07	72.65	70.94	72.39	13,544,900	+1.72(+2.43%)
Aug 24, 2018	70.60	71.26	70.51	70.67	8,760,000	-0.14(-0.20%)
Aug 23, 2018	71.03	71.21	70.64	70.81	8,304,942	-0.31(-0.44%)
Aug 22, 2018	71.16	71.42	70.96	71.12	7,297,640	-0.12(-0.17%)
Aug 21, 2018	70.63	71.64	70.58	71.24	12,247,043	+0.71(+1.01%)
Aug 20, 2018	69.46	70.70	69.38	70.53	11,232,792	+0.86(+1.23%)
Aug 17, 2018	69.42	69.87	69.25	69.67	10,329,600	+0.11(+0.16%)
Aug 16, 2018	69.16	69.89	69.09	69.56	13,437,870	+0.91(+1.33%)
Aug 15, 2018	69.23	69.43	68.08	68.65	18,951,639	-1.36(-1.94%)
Aug 14, 2018	69.30	70.20	69.25	70.01	12,667,579	+0.85(+1.23%)
Aug 13, 2018	70.20	70.36	69.06	69.16	16,916,236	-1.10(-1.57%)
Aug 10, 2018	70.63	70.90	69.90	70.26	20,240,100	-1.72(-2.39%)
Aug 09, 2018	72.44	72.65	71.89	71.98	11,042,725	-0.91(-1.25%)
Aug 08, 2018	72.14	73.21	72.06	72.89	10,180,290	+0.48(+0.66%)
Aug 07, 2018	72.57	72.90	72.39	72.41	12,991,133	+0.01(+0.01%)
Aug 06, 2018	72.16	72.65	71.93	72.40	10,121,717	+0.01(+0.01%)
Aug 03, 2018	71.64	72.52	71.57	72.39	13,680,000	+0.55(+0.77%)
Aug 02, 2018	71.34	71.93	71.02	71.84	13,248,603	-0.09(-0.13%)
Aug 01, 2018	72.50	73.07	71.90	71.93	13,610,642	+0.04(+0.06%)
Jul 31, 2018	72.20	72.37	71.63	71.89	13,608,112	-0.40(-0.55%)
Jul 30, 2018	71.86	72.79	71.80	72.29	16,338,547	+0.60(+0.84%)
Jul 27, 2018	71.36	71.82	71.16	71.69	11,194,900	+0.35(+0.49%)
Jul 26, 2018	71.75	71.91	71.25	71.34	11,165,529	-0.38(-0.53%)
Jul 25, 2018	70.82	71.75	70.75	71.72	14,251,462	+0.65(+0.91%)
Jul 24, 2018	70.40	71.47	70.32	71.07	21,882,866	+0.86(+1.22%)
Jul 23, 2018	69.16	70.45	69.01	70.21	15,760,443	+0.99(+1.43%)
Jul 20, 2018	68.79	69.56	68.53	69.22	12,020,999	+0.23(+0.33%)
Jul 19, 2018	69.50	69.56	68.56	68.99	14,833,355	-0.86(-1.23%)
Jul 18, 2018	69.22	70.25	69.22	69.85	16,309,208	+0.50(+0.72%)
Jul 17, 2018	69.50	69.87	68.80	69.35	17,255,767	-0.11(-0.16%)
Jul 16, 2018	67.36	69.71	67.28	69.46	26,657,791	+2.46(+3.67%)
Jul 13, 2018	67.99	68.30	66.22	67.00	34,069,358	-1.51(-2.20%)
Jul 12, 2018	68.36	68.60	67.94	68.51	13,333,597	+0.60(+0.88%)
Jul 11, 2018	67.97	68.46	67.84	67.91	13,259,085	-0.32(-0.47%)
Jul 10, 2018	69.23	69.35	67.95	68.23	17,026,863	-0.71(-1.03%)
Jul 09, 2018	67.50	69.05	67.49	68.94	15,142,442	+1.80(+2.68%)
Jul 06, 2018	66.22	67.34	65.90	67.14	13,174,914	+0.58(+0.87%)
Jul 05, 2018	66.44	66.83	66.22	66.56	12,342,001	+0.50(+0.76%)
Jul 03, 2018		66.06	66.06	66.06	0	-1.10(-1.64%)
Jul 02, 2018	66.21	67.16	65.94	67.16	12,695,561	+0.24(+0.36%)
Jun 29, 2018		68.77	66.88	66.92	24,225,294	+0.04(+0.06%)
Jun 28, 2018	65.98	67.13	65.56	66.88	19,839,061	+1.42(+2.17%)
Jun 27, 2018	66.22	67.56	65.44	65.46	20,907,721	-0.85(-1.28%)
Jun 26, 2018	65.51	66.69	64.38	66.31	22,612,646	+0.56(+0.85%)
Jun 25, 2018	66.79	66.88	65.34	65.75	21,422,121	-1.45(-2.16%)
Jun 22, 2018	68.04	68.21	67.16	67.20	16,337,261	-0.43(-0.64%)
Jun 21, 2018	67.16	68.09	66.70	67.63	16,544,560	+0.25(+0.37%)
Jun 20, 2018	67.72	67.95	67.13	67.38	16,696,266	+0.60(+0.90%)
Jun 19, 2018	66.03	66.91	65.95	66.78	16,892,368	+0.03(+0.04%)
Jun 18, 2018	65.75	66.81	65.38	66.75	13,679,131	+0.41(+0.62%)
Jun 15, 2018		66.62	65.24	66.34	29,314,767	+0.18(+0.27%)
Jun 14, 2018	67.56	67.61	65.95	66.16	24,030,472	-1.13(-1.68%)
Jun 13, 2018	67.82	68.40	67.22	67.29	17,530,074	-0.32(-0.47%)
Jun 12, 2018	68.26	68.57	67.44	67.61	13,734,462	-0.50(-0.73%)
Jun 11, 2018	68.92	69.17	68.07	68.11	13,939,959	-0.36(-0.53%)
Jun 08, 2018	68.13	68.52	67.77	68.47	11,609,535	+0.02(+0.03%)
Jun 07, 2018	68.93	69.00	67.97	68.45	16,505,212	+0.22(+0.32%)
Jun 06, 2018		68.42		68.23	14,861,222	+1.47(+2.20%)
Jun 05, 2018	67.08	67.09	66.46	66.76	14,072,237	-0.58(-0.86%)
Jun 04, 2018	67.44	67.77	67.00	67.34	10,468,738	+0.06(+0.09%)
Jun 01, 2018	67.49	68.03	67.08	67.28	14,914,445	+0.59(+0.88%)
May 31, 2018	66.55	66.95	65.75	66.69	22,632,789	+0.01(+0.02%)
May 30, 2018	66.56	66.88	66.15	66.68	19,037,857	+0.97(+1.48%)
May 29, 2018	67.12	67.50	65.20	65.71	37,714,431	-2.73(-3.99%)
May 25, 2018		68.44	68.44	68.44	0	-0.87(-1.26%)
May 24, 2018	69.84	69.89	68.49	69.31	16,552,132	-0.93(-1.32%)
May 23, 2018	70.65	70.70	69.23	70.24	13,625,625	-0.84(-1.18%)
May 22, 2018	70.79	71.69	70.51	71.08	14,129,238	+0.65(+0.92%)
May 21, 2018	70.65	70.87	70.30	70.43	9,796,820	+0.47(+0.67%)
May 18, 2018	71.26	71.32	69.89	69.96	16,160,712	-1.60(-2.24%)
May 17, 2018	71.73	72.04	71.07	71.56	14,875,830	-0.39(-0.54%)
May 16, 2018	72.44	72.76	71.81	71.95	11,795,931	-0.73(-1.00%)
May 15, 2018	72.51	73.02	72.36	72.68	12,482,918	+0.06(+0.08%)
May 14, 2018	72.93	73.30	72.50	72.62	12,612,755	-0.24(-0.33%)
May 11, 2018	72.53	73.24	72.46	72.86	11,531,356	+0.29(+0.40%)
May 10, 2018	71.96	72.93	71.59	72.57	11,487,526	+0.62(+0.86%)
May 09, 2018	71.23	72.00	70.76	71.95	15,894,880	+0.95(+1.34%)
May 08, 2018	69.65	71.45	69.39	71.00	23,599,235	+2.50(+3.65%)
May 07, 2018	68.27	68.67	68.14	68.50	11,792,477	+0.56(+0.82%)
May 04, 2018	67.05	68.27	66.97	67.94	12,511,986	+0.00(+0.00%)
May 03, 2018	67.80	68.23	66.55	67.94	16,325,058	-0.05(-0.07%)
May 02, 2018	67.95	69.02	67.75	67.99	15,286,464	-0.26(-0.38%)
May 01, 2018	68.24	68.29	67.42	68.25	11,602,038	-0.02(-0.03%)
Apr 30, 2018	69.20	69.59	68.25	68.27	12,221,900	-0.72(-1.04%)
Apr 27, 2018	69.00	69.44	68.74	68.99	10,420,057	-0.19(-0.27%)
Apr 26, 2018	69.11	69.59	68.90	69.18	13,819,447	-0.18(-0.26%)
Apr 25, 2018	68.77	69.76	68.05	69.36	16,058,458	+0.24(+0.35%)
Apr 24, 2018	69.76	70.62	68.40	69.12	16,232,901	-0.36(-0.52%)
Apr 23, 2018	70.00	70.27	69.40	69.48	11,593,908	-0.52(-0.74%)
Apr 20, 2018	70.40	70.84	69.75	70.00	17,629,879	-0.28(-0.40%)
Apr 19, 2018	69.10	70.61	69.10	70.28	15,517,114	+1.30(+1.88%)
Apr 18, 2018	69.81	70.36	68.85	68.98	15,380,766	-0.76(-1.09%)
Apr 17, 2018	70.65	70.93	69.47	69.74	18,227,935	-0.33(-0.47%)
Apr 16, 2018	71.09	71.34	69.76	70.07	18,876,066	-0.94(-1.32%)
Apr 13, 2018	73.21	73.38	69.83	71.01	31,356,016	-1.12(-1.55%)
Apr 12, 2018	70.47	72.50	70.47	72.13	24,464,097	+2.24(+3.21%)
Apr 11, 2018	69.97	70.60	69.55	69.89	15,643,427	-0.62(-0.88%)
Apr 10, 2018	71.05	71.24	70.29	70.51	16,092,071	+1.07(+1.54%)
Apr 09, 2018	69.06	70.94	68.99	69.44	17,031,388	+0.84(+1.22%)
Apr 06, 2018	69.52	70.29	67.93	68.60	21,543,535	-1.62(-2.31%)
Apr 05, 2018	70.07	70.81	69.90	70.22	16,104,498	+0.91(+1.31%)
Apr 04, 2018	67.16	69.56	67.05	69.31	15,644,969	+0.83(+1.21%)
Apr 03, 2018	68.05	68.66	67.42	68.48	18,821,244	+0.77(+1.14%)
Apr 02, 2018	68.33	69.04	66.54	67.71	29,971,451	+0.21(+0.31%)
Mar 29, 2018		67.50	67.50	67.50	0	-0.76(-1.11%)
Mar 28, 2018	68.48	69.04	67.53	68.26	21,711,433	-0.02(-0.03%)
Mar 27, 2018	70.24	70.62	67.61	68.28	21,610,485	-1.50(-2.15%)
Mar 26, 2018	69.11	70.01	68.31	69.78	19,155,428	+1.88(+2.77%)
Mar 23, 2018	70.32	70.73	67.75	67.90	31,458,884	-2.41(-3.43%)
Mar 22, 2018	72.33	72.48	69.87	70.31	27,645,552	-3.01(-4.11%)
Mar 21, 2018	73.18	74.27	72.69	73.32	16,372,954	+0.40(+0.55%)
Mar 20, 2018	73.05	73.53	72.71	72.92	13,113,186	+0.22(+0.30%)
Mar 19, 2018	73.47	73.50	71.92	72.70	15,129,177	-0.77(-1.05%)
Mar 16, 2018	73.17	74.14	73.15	73.47	33,033,740	+0.13(+0.18%)
Mar 15, 2018	73.78	73.85	73.01	73.34	13,331,413	-0.13(-0.18%)
Mar 14, 2018	75.28	75.28	73.32	73.47	18,481,199	-1.44(-1.92%)
Mar 13, 2018	76.14	76.41	74.65	74.91	12,636,377	-1.11(-1.46%)
Mar 12, 2018	75.95	76.53	75.92	76.02	13,398,219	-0.09(-0.12%)
Mar 09, 2018	74.95	76.37	74.60	76.11	15,939,242	+2.00(+2.70%)
Mar 08, 2018	74.14	74.23	73.13	74.11	10,764,062	+0.19(+0.26%)
Mar 07, 2018		74.07	72.86	73.92	14,653,679	-0.14(-0.19%)
Mar 06, 2018		74.98	73.75	74.06	14,859,350	-0.36(-0.48%)
Mar 05, 2018	73.07	74.94	72.70	74.42	16,814,295	+0.74(+1.00%)
Mar 02, 2018	73.17	73.87	71.89	73.68	21,061,225	+0.02(+0.03%)
Mar 01, 2018	75.50	75.93	73.20	73.66	23,800,857	-1.83(-2.42%)
Feb 28, 2018	76.60	77.13	75.45	75.49	19,322,003	-0.89(-1.17%)
Feb 27, 2018	77.52	77.88	76.35	76.38	19,968,430	-1.27(-1.64%)
Feb 26, 2018	77.23	77.74	76.72	77.65	17,287,071	+0.57(+0.74%)
Feb 23, 2018	76.48	77.11	76.20	77.08	12,481,152	+0.81(+1.06%)
Feb 22, 2018			75.94	76.27	15,488,511	-0.73(-0.95%)
Feb 21, 2018	76.40	78.42	76.46	77.00	15,879,354	+0.54(+0.71%)
Feb 20, 2018	76.64	77.23	76.09	76.46	12,031,974	-0.36(-0.47%)
Feb 16, 2018		76.82	76.82	76.82	0	-0.26(-0.34%)
Feb 15, 2018	77.18	77.46	76.69	77.08	11,066,253	+0.37(+0.48%)
Feb 14, 2018	75.03	76.86	74.73	76.71	16,258,379	+1.53(+2.04%)
Feb 13, 2018		75.38		75.18	11,574,125	+0.42(+0.56%)
Feb 12, 2018	74.47	75.50	73.97	74.76	16,674,340	+1.08(+1.47%)
Feb 09, 2018	73.02	74.28	71.00	73.68	26,616,450	+1.81(+2.52%)
Feb 08, 2018	75.07	75.25	71.80	71.87	24,908,332	-3.12(-4.16%)
Feb 07, 2018		76.07	74.32	74.99	18,857,220	+0.17(+0.23%)
Feb 06, 2018	71.52	75.19	71.15	74.82	31,782,896	+0.87(+1.18%)
Feb 05, 2018	75.52	77.22	72.20	73.95	30,927,673	-3.07(-3.99%)
Feb 02, 2018	78.65	79.06	76.88	77.02	18,561,206	-2.18(-2.75%)
Feb 01, 2018	78.27	79.23	78.14	79.20	12,435,471	+0.72(+0.92%)
Jan 31, 2018	78.78	79.39	78.19	78.48	16,264,880	-0.14(-0.18%)
Jan 30, 2018	79.20	79.60	78.61	78.62	15,802,730	-1.34(-1.68%)
Jan 29, 2018	80.12	80.70	79.83	79.96	14,610,442	-0.12(-0.15%)
Jan 26, 2018	79.61	80.08	78.96	80.08	12,807,783	+0.64(+0.81%)
Jan 25, 2018	79.85	80.39	79.46	79.44	16,176,800	-0.01(-0.01%)
Jan 24, 2018	78.96	79.71	78.66	79.45	18,101,592	+0.90(+1.15%)
Jan 23, 2018	78.46	78.89	77.96	78.55	9,931,792	-0.04(-0.05%)
Jan 22, 2018	78.24	78.90	78.05	78.59	11,555,172	+0.29(+0.37%)
Jan 19, 2018	77.57	78.38	77.45	78.30	17,813,995	+0.91(+1.18%)
Jan 18, 2018	77.66	77.70	77.08	77.39	15,402,316	-0.08(-0.10%)
Jan 17, 2018	76.89	77.66	76.10	77.47	20,953,539	+0.36(+0.47%)
Jan 16, 2018	77.76	78.44	76.79	77.11	26,156,207	+0.27(+0.35%)
Jan 12, 2018		76.84	76.84	76.84	0	+1.28(+1.69%)
Jan 11, 2018	75.98	76.02	75.14	75.56	15,455,497	-0.09(-0.12%)
Jan 10, 2018		76.28	75.37	75.65	14,006,897	+0.34(+0.45%)
Jan 09, 2018	74.76	75.89	74.61	75.31	14,209,305	+0.78(+1.05%)
Jan 08, 2018	75.17	75.24	74.33	74.53	14,214,870	-0.88(-1.17%)
Jan 05, 2018	75.71	75.77	74.96	75.41	15,300,543	-0.10(-0.13%)
Jan 04, 2018	75.01	76.11	74.67	75.51	16,858,997	+0.92(+1.23%)
Jan 03, 2018	74.35	74.74	73.97	74.59	14,655,413	+0.23(+0.31%)

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.