Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	389.88	404.14	387.81	401.10	839,199	+13.77(+3.56%)
Jan 30, 2018	378.91	389.34	378.91	387.33	794,581	+3.88(+1.01%)
Jan 29, 2018	393.87	396.44	382.85	383.45	715,214	-5.67(-1.46%)
Jan 26, 2018	383.31	390.08	380.68	389.12	1,394,347	+2.13(+0.55%)
Jan 25, 2018	389.01	391.93	381.55	386.99	1,054,135	-1.88(-0.48%)
Jan 24, 2018	390.17	392.77	386.71	388.87	694,716	-0.62(-0.16%)
Jan 23, 2018	384.36	393.19	382.93	389.48	904,768	+5.24(+1.36%)
Jan 22, 2018	385.96	387.08	382.06	384.24	797,022	-1.62(-0.42%)
Jan 19, 2018	386.64	389.54	381.97	385.86	680,006	+0.39(+0.10%)
Jan 18, 2018		392.06	384.92	385.47	894,198	-3.92(-1.01%)
Jan 17, 2018	395.54	398.73	386.98	389.39	712,151	-5.46(-1.38%)
Jan 16, 2018	384.90	398.83	384.63	394.86	953,414	+10.71(+2.79%)
Jan 12, 2018		384.15	384.15	384.15	0	+0.49(+0.13%)
Jan 11, 2018	390.36	398.54	383.35	383.66	688,224	-6.71(-1.72%)
Jan 10, 2018			389.71	390.36	722,119	-11.44(-2.85%)
Jan 09, 2018	405.25	406.87	400.06	401.80	451,400	-1.96(-0.48%)
Jan 08, 2018	397.23	406.54	394.77	403.76	604,280	+7.68(+1.94%)
Jan 05, 2018	396.66	397.36	394.60	396.08	381,104	+1.36(+0.34%)
Jan 04, 2018	395.94	396.94	394.27	394.73	511,287	-0.91(-0.23%)
Jan 03, 2018	395.77	398.79	393.58	395.63	527,291	+1.81(+0.46%)
Jan 02, 2018	399.64	402.31	392.98	393.82	697,171	-5.55(-1.39%)
Dec 29, 2017		399.37	399.37	399.37	0	-1.67(-0.42%)
Dec 28, 2017	397.52	402.37	396.00	401.03	359,903	+3.01(+0.76%)
Dec 27, 2017	394.50	398.43	392.77	398.02	339,489	+4.40(+1.12%)
Dec 26, 2017	390.37	394.33	390.05	393.62	358,134	+0.09(+0.02%)
Dec 22, 2017	393.54	394.94	391.02	393.54	504,406	+0.63(+0.16%)
Dec 21, 2017	395.48	397.48	391.83	392.91	367,958	-1.16(-0.29%)
Dec 20, 2017	393.22	394.92	392.09	394.06	552,376	-1.16(-0.29%)
Dec 19, 2017	401.51	402.33	392.40	395.23	427,687	-6.43(-1.60%)
Dec 18, 2017	403.45	407.09	401.34	401.66	626,036	-1.79(-0.44%)
Dec 15, 2017	407.48	407.48	401.21	403.45	960,825	-2.20(-0.54%)
Dec 14, 2017	398.59	406.37	396.71	405.65	444,166	+7.99(+2.01%)
Dec 13, 2017	400.68	402.43	396.75	397.66	707,324	+0.94(+0.24%)
Dec 12, 2017	396.27	399.27	393.37	396.72	371,698	+0.56(+0.14%)
Dec 11, 2017	397.97	401.45	393.38	396.16	563,620	-2.48(-0.62%)
Dec 08, 2017	404.50	405.04	396.70	398.64	436,424	-2.98(-0.74%)
Dec 07, 2017	397.18	403.68	394.79	401.62	626,057	+4.87(+1.23%)
Dec 06, 2017	393.78	398.94	392.85	396.74	369,892	+4.10(+1.04%)
Dec 05, 2017	389.74	396.00	388.60	392.64	485,366	+2.92(+0.75%)
Dec 04, 2017	415.06	415.38	389.31	389.73	743,358	-23.69(-5.73%)
Dec 01, 2017	409.53	413.68	407.60	413.41	418,095	+4.12(+1.01%)
Nov 30, 2017	412.56	412.56	406.48	409.30	670,378	-3.38(-0.82%)
Nov 29, 2017	421.20	421.20	409.69	412.67	476,824	-8.49(-2.01%)
Nov 28, 2017	424.20	424.27	419.32	421.16	444,502	-0.85(-0.20%)
Nov 27, 2017	417.71	424.06	416.01	422.01	359,161	+4.27(+1.02%)
Nov 24, 2017	416.80	420.08	416.15	417.74	113,064	+1.50(+0.36%)
Nov 22, 2017	416.87	418.58	414.86	416.24	197,329	-1.67(-0.40%)
Nov 21, 2017	416.52	418.68	415.28	417.91	425,398	+2.09(+0.50%)
Nov 20, 2017	417.92	418.15	414.59	415.82	198,423	-0.80(-0.19%)
Nov 17, 2017	417.45	419.12	414.16	416.62	337,839	-2.02(-0.48%)
Nov 16, 2017	418.47	420.67	417.10	418.64	599,698	+0.59(+0.14%)
Nov 15, 2017	422.41	426.00	417.26	418.05	355,800	-5.84(-1.38%)
Nov 14, 2017	423.03	426.76	421.49	423.89	315,506	-0.94(-0.22%)
Nov 13, 2017	422.89	426.41	419.94	424.83	488,671	+1.68(+0.40%)
Nov 10, 2017	424.94	425.67	422.03	423.16	318,172	-2.33(-0.55%)
Nov 09, 2017	431.51	433.43	424.46	425.48	278,550	-7.13(-1.65%)
Nov 08, 2017	427.31	434.69	427.31	432.61	496,664	+4.32(+1.01%)
Nov 07, 2017	432.50	433.33	423.87	428.29	558,220	-3.12(-0.72%)
Nov 06, 2017	425.60	432.71	425.60	431.42	454,444	+4.36(+1.02%)
Nov 03, 2017	426.37	429.92	423.55	427.06	529,815	-1.78(-0.42%)
Nov 02, 2017	422.10	431.57	418.06	428.84	988,884	+18.97(+4.63%)

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.