Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	273.87	274.17	268.32	269.15	230,030	-3.69(-1.35%)
Jan 30, 2018	276.05	276.06	271.36	272.84	344,781	-5.90(-2.12%)
Jan 29, 2018	274.34	279.84	273.33	278.74	326,308	+2.96(+1.08%)
Jan 26, 2018	270.23	278.29	268.17	275.78	342,056	+6.24(+2.32%)
Jan 25, 2018	268.27	271.47	266.36	269.54	271,376	+2.97(+1.12%)
Jan 24, 2018	266.52	267.73	265.00	266.56	426,702	+1.14(+0.43%)
Jan 23, 2018	266.52	267.30	264.77	265.42	379,037	-0.82(-0.31%)
Jan 22, 2018	268.33	268.52	265.57	266.24	202,508	-1.62(-0.60%)
Jan 19, 2018	267.56	270.48	266.77	267.86	348,184	+1.09(+0.41%)
Jan 18, 2018	261.35	268.10	261.24	266.77	632,105	+2.90(+1.10%)
Jan 17, 2018	256.90	264.02	255.08	263.88	355,517	+9.09(+3.57%)
Jan 16, 2018	255.22	258.37	253.85	254.79	330,471	-0.24(-0.09%)
Jan 12, 2018		255.03	255.03	255.03	0	+2.44(+0.97%)
Jan 11, 2018	250.53	252.69	248.80	252.59	225,211	+2.66(+1.06%)
Jan 10, 2018			248.84	249.93	343,211	-4.09(-1.61%)
Jan 09, 2018	251.95	254.50	250.71	254.02	146,274	+3.35(+1.34%)
Jan 08, 2018	249.24	251.38	246.88	250.67	238,290	+0.92(+0.37%)
Jan 05, 2018	247.36	250.37	245.24	249.75	171,822	+3.60(+1.46%)
Jan 04, 2018	249.77	251.37	246.15	246.15	258,978	-2.55(-1.02%)
Jan 03, 2018	247.15	249.65	246.75	248.69	194,034	+1.85(+0.75%)
Jan 02, 2018	241.25	247.77	241.25	246.84	314,213	+5.73(+2.38%)
Dec 29, 2017		241.12	241.12	241.12	0	-2.61(-1.07%)
Dec 28, 2017	242.38	243.80	240.31	243.72	150,664	+1.80(+0.74%)
Dec 27, 2017	240.33	243.14	239.98	241.92	97,683	+1.71(+0.71%)
Dec 26, 2017	241.23	242.91	239.63	240.21	102,838	-1.50(-0.62%)
Dec 22, 2017	241.98	244.81	241.20	241.72	155,240	-0.47(-0.19%)
Dec 21, 2017	247.85	247.98	242.05	242.18	227,039	-5.67(-2.29%)
Dec 20, 2017	246.15	248.89	245.56	247.85	183,738	+1.49(+0.61%)
Dec 19, 2017	243.42	247.59	242.77	246.36	485,231	+2.25(+0.92%)
Dec 18, 2017	245.23	247.10	243.68	244.11	319,619	-0.25(-0.10%)
Dec 15, 2017	242.61	247.24	242.10	244.36	678,988	+2.73(+1.13%)
Dec 14, 2017	244.84	246.06	240.95	241.63	356,351	-2.48(-1.02%)
Dec 13, 2017	241.44	246.64	241.44	244.11	377,256	+1.99(+0.82%)
Dec 12, 2017	245.39	247.96	241.66	242.12	404,712	-2.25(-0.92%)
Dec 11, 2017	244.22	244.73	242.76	244.37	317,121	-0.56(-0.23%)
Dec 08, 2017	244.30	247.23	243.02	244.93	344,198	+1.52(+0.62%)
Dec 07, 2017	242.49	245.98	242.42	243.41	316,727	+1.06(+0.44%)
Dec 06, 2017	244.06	245.63	241.24	242.36	389,451	-1.60(-0.66%)
Dec 05, 2017	246.00	247.56	242.85	243.96	352,428	-1.19(-0.49%)
Dec 04, 2017	260.24	261.20	244.94	245.15	321,133	-12.21(-4.74%)
Dec 01, 2017	257.11	258.44	253.26	257.36	271,142	+0.06(+0.02%)
Nov 30, 2017	257.57	259.37	254.75	257.30	338,305	+1.07(+0.42%)
Nov 29, 2017	261.92	262.56	254.31	256.22	305,870	-5.60(-2.14%)
Nov 28, 2017	260.26	262.83	258.11	261.82	296,020	+2.18(+0.84%)
Nov 27, 2017	259.61	261.37	258.21	259.64	182,656	+0.22(+0.09%)
Nov 24, 2017	258.68	260.02	256.26	259.42	57,073	+1.12(+0.44%)
Nov 22, 2017	258.57	260.19	256.51	258.30	286,335	-1.02(-0.39%)
Nov 21, 2017	259.93	261.43	258.38	259.31	391,837	+0.93(+0.36%)
Nov 20, 2017	257.97	260.46	254.88	258.38	195,472	+0.42(+0.16%)
Nov 17, 2017	254.87	258.20	253.26	257.97	243,029	+2.68(+1.05%)
Nov 16, 2017	247.82	258.14	247.82	255.28	367,623	+7.75(+3.13%)
Nov 15, 2017	246.75	250.99	245.77	247.53	211,593	-1.08(-0.43%)
Nov 14, 2017	245.75	248.75	243.52	248.61	270,004	-0.05(-0.02%)
Nov 13, 2017	244.68	250.16	243.31	248.66	205,852	+3.92(+1.60%)
Nov 10, 2017	248.97	248.97	240.70	244.74	438,670	-4.11(-1.65%)
Nov 09, 2017	249.97	251.22	243.06	248.85	203,869	-2.37(-0.94%)
Nov 08, 2017	251.15	252.26	249.01	251.22	221,389	-0.70(-0.28%)
Nov 07, 2017	248.26	251.97	247.20	251.92	309,675	+3.61(+1.45%)
Nov 06, 2017	248.01	249.57	245.96	248.31	184,547	+0.16(+0.07%)
Nov 03, 2017	247.54	251.52	245.20	248.14	453,928	+1.56(+0.63%)
Nov 02, 2017	245.62	255.46	239.42	246.58	606,288	+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.