Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		88.28	88.28	88.28	0	-0.70(-0.79%)
Dec 28, 2017	88.66	89.02	88.46	88.98	9,011,229	+0.47(+0.53%)
Dec 27, 2017	88.05	88.56	88.05	88.51	11,504,018	+0.17(+0.19%)
Dec 26, 2017	88.49	89.14	87.83	88.34	8,965,383	-0.35(-0.40%)
Dec 22, 2017	89.32	89.53	88.16	88.70	17,654,732	-0.31(-0.35%)
Dec 21, 2017	87.99	89.21	87.96	89.01	14,927,184	+1.40(+1.59%)
Dec 20, 2017	88.82	88.93	87.57	87.61	15,853,682	-0.31(-0.35%)
Dec 19, 2017	88.61	88.73	87.86	87.92	14,718,614	-0.37(-0.42%)
Dec 18, 2017	88.48	88.84	87.90	88.29	15,383,899	+0.68(+0.77%)
Dec 15, 2017	87.33	87.93	86.84	87.61	35,556,388	+1.22(+1.41%)
Dec 14, 2017	87.60	87.87	86.38	86.39	15,788,747	-0.70(-0.81%)
Dec 13, 2017	88.08	88.42	87.07	87.09	18,193,276	-1.11(-1.25%)
Dec 12, 2017	88.20	88.63	87.12	88.20	18,779,684	+1.02(+1.16%)
Dec 11, 2017	87.27	87.54	86.93	87.19	12,830,293	-0.26(-0.29%)
Dec 08, 2017	86.47	87.45	86.13	87.44	16,362,716	+1.08(+1.25%)
Dec 07, 2017	85.81	86.83	85.63	86.36	16,198,244	-0.26(-0.30%)
Dec 06, 2017	87.13	87.30	86.28	86.62	18,573,130	-0.65(-0.75%)
Dec 05, 2017	87.15	88.66	85.95	87.27	20,821,974	-1.02(-1.15%)
Dec 04, 2017	88.93	89.26	88.75	88.28	28,546,612	+1.78(+2.06%)
Dec 01, 2017	86.59	86.93	84.91	86.50	23,845,324	+0.22(+0.26%)
Nov 30, 2017	86.46	88.04	85.88	86.28	28,997,236	+0.65(+0.76%)
Nov 29, 2017	84.54	86.03	84.21	85.63	25,528,226	+1.96(+2.34%)
Nov 28, 2017	81.07	83.94	80.87	83.67	20,306,960	+2.83(+3.50%)
Nov 27, 2017	81.15	81.83	80.84	80.84	15,838,712	-0.32(-0.40%)
Nov 24, 2017	81.58	81.64	81.11	81.16	4,458,139	-0.26(-0.32%)
Nov 22, 2017	81.75	82.15	81.38	81.42	8,894,668	-0.24(-0.29%)
Nov 21, 2017	82.13	82.18	81.65	81.66	16,213,530	-0.07(-0.08%)
Nov 20, 2017	81.27	81.84	80.70	81.73	11,487,841	+0.72(+0.89%)
Nov 17, 2017	80.75	81.23	80.54	81.01	10,924,573	-0.27(-0.34%)
Nov 16, 2017	81.33	81.77	81.15	81.28	11,844,817	+0.23(+0.29%)
Nov 15, 2017	79.57	81.51	79.20	81.05	18,636,628	+0.76(+0.95%)
Nov 14, 2017	80.35	80.71	79.95	80.29	13,374,887	-0.49(-0.60%)
Nov 13, 2017	79.81	80.94	79.76	80.78	11,266,845	+0.29(+0.36%)
Nov 10, 2017	80.74	81.18	80.48	80.49	11,283,332	-0.10(-0.12%)
Nov 09, 2017	80.17	81.07	79.91	80.59	16,593,287	-0.01(-0.01%)
Nov 08, 2017	81.12	81.20	80.19	80.60	22,435,686	-0.92(-1.12%)
Nov 07, 2017	83.01	83.17	81.10	81.51	22,800,652	-1.68(-2.01%)
Nov 06, 2017	83.65	83.94	83.09	83.19	9,838,709	-0.52(-0.62%)
Nov 03, 2017	83.45	83.81	83.15	83.71	8,605,456	-0.15(-0.18%)
Nov 02, 2017	83.26	84.00	82.68	83.86	10,577,887	+0.55(+0.66%)
Nov 01, 2017	83.45	83.95	83.15	83.31	10,197,024	+0.26(+0.31%)
Oct 31, 2017	83.68	83.95	83.02	83.05	10,526,835	-0.66(-0.79%)
Oct 30, 2017	83.48	84.14	83.26	83.71	10,708,441	-0.30(-0.35%)
Oct 27, 2017	83.73	84.38	83.41	84.01	12,599,481	+0.02(+0.03%)
Oct 26, 2017	83.66	84.54	83.64	83.98	15,813,501	+0.59(+0.71%)
Oct 25, 2017	83.58	83.74	82.70	83.39	17,725,442	+0.08(+0.10%)
Oct 24, 2017	82.45	83.53	82.35	83.31	15,749,563	+1.30(+1.59%)
Oct 23, 2017	82.14	82.54	81.92	82.00	11,190,796	-0.14(-0.17%)
Oct 20, 2017	81.95	82.46	81.50	82.14	18,567,214	+1.16(+1.43%)
Oct 19, 2017	80.23	81.06	80.14	80.99	11,065,040	+0.10(+0.12%)
Oct 18, 2017	81.02	81.35	80.59	80.89	12,306,532	+0.31(+0.38%)
Oct 17, 2017	80.95	81.04	80.33	80.58	12,520,818	-0.18(-0.22%)
Oct 16, 2017	79.53	80.85	79.53	80.76	15,060,343	+1.63(+2.07%)
Oct 13, 2017	78.82	79.83	78.39	79.13	15,979,547	-0.11(-0.14%)
Oct 12, 2017	80.32	80.48	78.93	79.24	22,109,954	-0.70(-0.88%)
Oct 11, 2017	79.93	80.08	79.36	79.94	17,298,498	-0.24(-0.30%)
Oct 10, 2017	79.62	80.22	79.44	80.18	12,877,690	+0.59(+0.75%)
Oct 09, 2017	80.04	80.13	79.36	79.58	9,406,868	-0.42(-0.53%)
Oct 06, 2017	80.52	80.60	79.63	80.00	12,395,241	-0.14(-0.18%)
Oct 05, 2017	79.24	80.40	78.87	80.14	17,245,672	+1.06(+1.35%)
Oct 04, 2017	79.85	79.97	79.01	79.08	14,822,992	-0.81(-1.02%)
Oct 03, 2017	79.47	79.96	79.42	79.89	11,737,046	+0.42(+0.53%)

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.