Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	273.88	274.18	268.33	269.16	230,019	-3.69(-1.35%)
Jan 30, 2018	276.06	276.07	271.37	272.86	344,764	-5.90(-2.12%)
Jan 29, 2018	274.36	279.85	273.34	278.76	326,292	+2.97(+1.08%)
Jan 26, 2018	270.24	278.30	268.18	275.79	342,039	+6.24(+2.32%)
Jan 25, 2018	268.28	271.48	266.37	269.55	271,362	+2.97(+1.12%)
Jan 24, 2018	266.54	267.74	265.01	266.58	426,681	+1.14(+0.43%)
Jan 23, 2018	266.54	267.32	264.78	265.43	379,018	-0.82(-0.31%)
Jan 22, 2018	268.34	268.53	265.59	266.26	202,498	-1.62(-0.60%)
Jan 19, 2018	267.57	270.49	266.79	267.87	348,166	+1.09(+0.41%)
Jan 18, 2018	261.36	268.12	261.25	266.79	632,074	+2.90(+1.10%)
Jan 17, 2018	256.91	264.04	255.09	263.89	355,499	+9.09(+3.57%)
Jan 16, 2018	255.24	258.39	253.86	254.80	330,455	-0.24(-0.10%)
Jan 12, 2018		255.04	255.04	255.04	0	+2.44(+0.97%)
Jan 11, 2018	250.55	252.71	248.81	252.60	225,200	+2.66(+1.06%)
Jan 10, 2018			248.85	249.95	343,194	-4.09(-1.61%)
Jan 09, 2018	251.96	254.51	250.72	254.04	146,267	+3.35(+1.34%)
Jan 08, 2018	249.25	251.39	246.89	250.68	238,278	+0.92(+0.37%)
Jan 05, 2018	247.37	250.38	245.26	249.76	171,813	+3.60(+1.46%)
Jan 04, 2018	249.78	251.38	246.16	246.16	258,965	-2.55(-1.02%)
Jan 03, 2018	247.16	249.66	246.77	248.71	194,024	+1.85(+0.75%)
Jan 02, 2018	241.26	247.78	241.26	246.85	314,197	+5.73(+2.38%)
Dec 29, 2017		241.13	241.13	241.13	0	-2.61(-1.07%)
Dec 28, 2017	242.40	243.81	240.32	243.73	150,656	+1.80(+0.74%)
Dec 27, 2017	240.34	243.15	239.99	241.93	97,678	+1.71(+0.71%)
Dec 26, 2017	241.24	242.92	239.65	240.23	102,833	-1.50(-0.62%)
Dec 22, 2017	241.99	244.82	241.22	241.73	155,233	-0.47(-0.19%)
Dec 21, 2017	247.86	247.99	242.06	242.19	227,027	-5.67(-2.29%)
Dec 20, 2017	246.16	248.90	245.58	247.86	183,729	+1.49(+0.61%)
Dec 19, 2017	243.43	247.60	242.78	246.37	485,207	+2.25(+0.92%)
Dec 18, 2017	245.25	247.12	243.69	244.12	319,603	-0.25(-0.10%)
Dec 15, 2017	242.62	247.25	242.12	244.37	678,954	+2.73(+1.13%)
Dec 14, 2017	244.85	246.07	240.96	241.64	356,333	-2.48(-1.02%)
Dec 13, 2017	241.46	246.65	241.46	244.12	377,237	+1.99(+0.82%)
Dec 12, 2017	245.40	247.97	241.67	242.13	404,692	-2.25(-0.92%)
Dec 11, 2017	244.23	244.74	242.78	244.38	317,105	-0.56(-0.23%)
Dec 08, 2017	244.32	247.24	243.04	244.95	344,181	+1.52(+0.63%)
Dec 07, 2017	242.50	245.99	242.44	243.42	316,711	+1.06(+0.44%)
Dec 06, 2017	244.07	245.64	241.25	242.37	389,431	-1.60(-0.66%)
Dec 05, 2017	246.01	247.57	242.86	243.97	352,411	-1.19(-0.49%)
Dec 04, 2017	260.26	261.21	244.96	245.16	321,117	-12.21(-4.74%)
Dec 01, 2017	257.12	258.45	253.28	257.37	271,129	+0.06(+0.02%)
Nov 30, 2017	257.58	259.38	254.76	257.31	338,288	+1.07(+0.42%)
Nov 29, 2017	261.93	262.57	254.33	256.24	305,854	-5.60(-2.14%)
Nov 28, 2017	260.28	262.85	258.12	261.84	296,005	+2.18(+0.84%)
Nov 27, 2017	259.63	261.38	258.22	259.66	182,647	+0.22(+0.09%)
Nov 24, 2017	258.70	260.03	256.27	259.43	57,070	+1.12(+0.44%)
Nov 22, 2017	258.58	260.20	256.53	258.31	286,320	-1.02(-0.39%)
Nov 21, 2017	259.95	261.44	258.40	259.33	391,817	+0.93(+0.36%)
Nov 20, 2017	257.98	260.47	254.89	258.40	195,462	+0.42(+0.16%)
Nov 17, 2017	254.88	258.21	253.27	257.98	243,017	+2.69(+1.05%)
Nov 16, 2017	247.83	258.15	247.83	255.29	367,604	+7.75(+3.13%)
Nov 15, 2017	246.76	251.00	245.78	247.54	211,583	-1.07(-0.43%)
Nov 14, 2017	245.76	248.76	243.53	248.62	269,991	-0.05(-0.02%)
Nov 13, 2017	244.69	250.17	243.32	248.67	205,841	+3.92(+1.60%)
Nov 10, 2017	248.99	248.99	240.71	244.75	438,648	-4.11(-1.65%)
Nov 09, 2017	249.98	251.23	243.07	248.86	203,858	-2.37(-0.94%)
Nov 08, 2017	251.16	252.28	249.03	251.23	221,378	-0.70(-0.28%)
Nov 07, 2017	248.27	251.99	247.22	251.93	309,659	+3.61(+1.45%)
Nov 06, 2017	248.02	249.59	245.98	248.32	184,537	+0.16(+0.07%)
Nov 03, 2017	247.55	251.53	245.21	248.15	453,906	+1.56(+0.63%)
Nov 02, 2017	245.63	255.47	239.43	246.60	606,258	+12.67(+5.42%)

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.