Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	144.18	145.43	140.82	142.92	10,870	-0.42(-0.29%)
Nov 29, 2017	138.51	145.22	138.51	143.34	12,183	+5.25(+3.80%)
Nov 28, 2017	135.36	138.51	135.36	138.09	5,609	+1.26(+0.92%)
Nov 27, 2017	137.25	137.88	135.78	136.83	7,795	-0.42(-0.31%)
Nov 24, 2017	138.93	139.20	136.20	137.25	4,065	-0.84(-0.61%)
Nov 22, 2017	140.61	141.52	137.67	138.09	6,665	-1.89(-1.35%)
Nov 21, 2017	137.46	141.55	137.46	139.98	8,023	+2.52(+1.83%)
Nov 20, 2017	138.72	143.13	136.20	137.46	13,325	-1.05(-0.76%)
Nov 17, 2017	128.22	139.35	128.22	138.51	25,188	+12.17(+9.63%)
Nov 16, 2017	122.14	128.75	120.67	126.34	28,272	-2.73(-2.11%)
Nov 15, 2017	125.92	129.69	123.82	129.06	17,206	+3.36(+2.67%)
Nov 14, 2017	126.55	126.55	123.82	125.71	12,013	-0.84(-0.66%)
Nov 13, 2017	127.18	127.18	124.39	126.55	5,610	-1.89(-1.47%)
Nov 10, 2017	127.39	129.49	125.71	128.44	12,015	+1.47(+1.16%)
Nov 09, 2017	125.50	130.74	125.18	126.97	13,318	+2.31(+1.85%)
Nov 08, 2017	127.60	127.81	124.03	124.66	6,975	-2.31(-1.82%)
Nov 07, 2017	125.92	128.85	124.66	126.97	8,961	+1.89(+1.51%)
Nov 06, 2017	118.57	126.13	118.57	125.08	14,287	+5.88(+4.93%)
Nov 03, 2017	120.88	121.51	118.36	119.20	18,706	-1.05(-0.87%)
Nov 02, 2017	127.81	127.81	120.25	120.25	20,500	-8.39(-6.52%)
Nov 01, 2017	126.34	130.32	126.34	128.65	8,044	+2.52(+2.00%)
Oct 31, 2017	126.76	126.96	123.40	126.13	15,482	-1.05(-0.82%)
Oct 30, 2017	128.22	133.05	126.76	127.18	11,298	-2.31(-1.78%)
Oct 27, 2017	133.05	133.05	127.18	129.49	20,972	-3.99(-2.99%)
Oct 26, 2017	134.73	137.19	133.05	133.47	11,707	-0.84(-0.62%)
Oct 25, 2017	134.31	135.57	133.68	134.31	15,974	-1.47(-1.08%)
Oct 24, 2017	139.35	139.35	135.78	135.78	11,146	-3.57(-2.56%)
Oct 23, 2017	142.71	142.71	139.14	139.35	14,307	-3.36(-2.35%)
Oct 20, 2017	142.71	143.75	141.70	142.71	42,315	-0.21(-0.15%)
Oct 19, 2017	142.08	143.54	141.24	142.92	15,905	+1.68(+1.19%)
Oct 18, 2017	141.66	143.75	140.82	141.24	10,679	-1.26(-0.88%)
Oct 17, 2017	141.03	143.13	139.57	142.50	9,260	+0.84(+0.59%)
Oct 16, 2017	141.03	143.75	140.40	141.66	16,234	-0.42(-0.29%)
Oct 13, 2017	135.57	143.13	135.57	142.08	17,163	+5.88(+4.31%)
Oct 12, 2017	138.93	138.93	128.22	136.20	33,821	-4.83(-3.42%)
Oct 11, 2017	143.54	143.58	140.61	141.03	14,174	-1.47(-1.03%)
Oct 10, 2017	142.08	144.38	141.66	142.50	21,711	+0.00(+0.00%)
Oct 09, 2017	146.90	146.90	141.24	142.50	23,287	-6.09(-4.10%)
Oct 06, 2017	151.94	151.94	148.16	148.58	13,248	-1.47(-0.98%)
Oct 05, 2017	154.67	154.67	149.84	150.05	10,558	-3.36(-2.19%)
Oct 04, 2017	150.47	154.42	150.19	153.41	11,419	+2.73(+1.81%)
Oct 03, 2017	154.04	154.46	150.47	150.68	11,624	-3.36(-2.18%)
Oct 02, 2017	158.44	158.44	152.36	154.04	11,756	+0.00(+0.00%)
Sep 29, 2017	153.62	155.30	153.41	154.04	16,133	-0.21(-0.14%)
Sep 28, 2017	156.56	156.66	153.83	154.25	13,905	-2.31(-1.47%)
Sep 27, 2017	159.07	159.91	156.56	156.56	12,655	-2.31(-1.45%)
Sep 26, 2017	160.12	161.38	158.44	158.87	11,180	-1.05(-0.66%)
Sep 25, 2017	158.87	160.75	158.03	159.91	9,663	+0.42(+0.26%)
Sep 22, 2017	158.66	161.17	154.46	159.50	11,253	-0.84(-0.52%)
Sep 21, 2017	160.96	162.01	159.07	160.33	9,749	-0.21(-0.13%)
Sep 20, 2017	156.35	160.96	156.35	160.54	12,332	+3.57(+2.27%)
Sep 19, 2017	156.35	158.24	155.29	156.98	22,210	-0.21(-0.13%)
Sep 18, 2017	158.66	159.07	156.35	157.19	24,514	-1.68(-1.06%)
Sep 15, 2017	159.50	159.50	157.40	158.87	17,092	+0.42(+0.27%)
Sep 14, 2017	161.59	161.59	158.03	158.44	21,807	-2.31(-1.44%)
Sep 13, 2017	153.24	160.75	153.24	160.75	25,433	+7.52(+4.90%)
Sep 12, 2017	154.28	154.49	152.44	153.24	11,241	-0.42(-0.27%)
Sep 11, 2017	156.37	157.76	152.40	153.66	15,519	-2.30(-1.47%)
Sep 08, 2017	155.53	156.16	151.99	155.95	12,743	-0.21(-0.13%)
Sep 07, 2017	160.13	161.59	155.53	156.16	14,886	-3.76(-2.35%)
Sep 06, 2017	156.58	161.17	156.58	159.92	10,039	+2.51(+1.59%)
Sep 05, 2017	159.29	159.71	156.37	157.41	18,718	-2.71(-1.69%)

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.