Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	178.06	178.99	175.05	175.74	2,974,221	-2.74(-1.54%)
Jan 30, 2018	178.19	178.64	177.85	178.48	2,533,623	-0.37(-0.21%)
Jan 29, 2018	178.90	180.26	178.17	178.85	2,252,135	-0.53(-0.30%)
Jan 26, 2018	178.34	179.67	176.48	179.38	3,056,266	+0.87(+0.48%)
Jan 25, 2018	175.86	178.97	175.62	178.52	3,945,478	+3.35(+1.91%)
Jan 24, 2018	175.34	175.63	173.08	175.17	2,998,926	+0.74(+0.42%)
Jan 23, 2018	174.60	175.05	173.22	174.43	2,568,451	-0.87(-0.49%)
Jan 22, 2018	173.60	175.64	173.21	175.30	3,336,620	+1.88(+1.09%)
Jan 19, 2018	172.89	173.73	172.39	173.41	2,610,062	+0.70(+0.41%)
Jan 18, 2018		174.08	172.45	172.71	2,111,890	-0.70(-0.41%)
Jan 17, 2018	173.63	173.66	172.56	173.41	2,865,583	+0.69(+0.40%)
Jan 16, 2018	173.47	173.91	172.16	172.73	2,223,979	-0.28(-0.16%)
Jan 12, 2018		173.01	173.01	173.01	0	+2.22(+1.30%)
Jan 11, 2018	167.23	171.95	166.87	170.79	5,187,667	+3.57(+2.14%)
Jan 10, 2018				167.22	2,893,385	-0.78(-0.47%)
Jan 09, 2018	170.46	170.72	167.88	168.00	2,482,809	-1.97(-1.16%)
Jan 08, 2018	168.93	170.43	168.87	169.98	2,175,820	+0.66(+0.39%)
Jan 05, 2018	170.83	171.06	168.39	169.32	3,125,886	-1.22(-0.71%)
Jan 04, 2018	173.15	173.42	169.15	170.54	3,909,138	-1.33(-0.78%)
Jan 03, 2018	170.28	173.24	169.89	171.87	3,728,611	+2.04(+1.20%)
Jan 02, 2018	168.85	170.65	168.41	169.83	2,782,494	+1.98(+1.18%)
Dec 29, 2017		167.85	167.85	167.85	0	-0.45(-0.27%)
Dec 28, 2017	168.25	168.66	167.91	168.30	1,128,005	+0.29(+0.17%)
Dec 27, 2017	168.51	168.70	167.56	168.01	1,303,145	-0.23(-0.13%)
Dec 26, 2017	167.91	168.95	167.85	168.24	1,242,406	-0.07(-0.04%)
Dec 22, 2017	168.89	169.08	167.71	168.31	1,195,687	-0.15(-0.09%)
Dec 21, 2017	169.54	169.91	168.26	168.46	2,114,388	-0.64(-0.38%)
Dec 20, 2017	170.48	170.68	167.20	169.10	4,318,068	-0.74(-0.44%)
Dec 19, 2017	173.97	174.05	170.26	169.84	4,388,233	-3.59(-2.07%)
Dec 18, 2017	173.72	175.27	173.06	173.43	3,872,493	-0.38(-0.22%)
Dec 15, 2017	174.42	176.17	173.15	173.81	9,373,018	+5.59(+3.32%)
Dec 14, 2017	170.07	171.11	167.89	168.22	4,130,788	-1.58(-0.93%)
Dec 13, 2017	170.02	171.46	169.36	169.80	3,395,159	-0.02(-0.01%)
Dec 12, 2017	168.61	170.56	168.46	169.81	3,732,105	-0.50(-0.30%)
Dec 11, 2017	169.73	170.36	168.68	170.32	2,176,473	+0.71(+0.42%)
Dec 08, 2017	168.45	170.02	167.69	169.61	1,965,455	+1.69(+1.00%)
Dec 07, 2017	168.20	169.36	167.34	167.92	2,482,653	-0.92(-0.54%)
Dec 06, 2017	169.20	169.52	167.33	168.84	3,951,634	-0.54(-0.32%)
Dec 05, 2017	171.05	172.45	168.51	169.38	3,525,828	-1.57(-0.92%)
Dec 04, 2017	168.84	169.35	168.25	170.95	6,401,355	+4.00(+2.39%)
Dec 01, 2017	165.27	167.00	163.36	166.96	4,473,544	+0.63(+0.38%)
Nov 30, 2017	162.72	166.75	162.53	166.32	8,555,317	+6.22(+3.89%)
Nov 29, 2017	156.92	160.29	156.51	160.10	5,192,414	+3.50(+2.23%)
Nov 28, 2017	156.31	157.01	155.61	156.60	3,025,376	+0.94(+0.60%)
Nov 27, 2017	155.34	156.07	154.35	155.66	2,602,243	+0.89(+0.58%)
Nov 24, 2017	155.46	156.16	154.66	154.77	875,572	-0.78(-0.50%)
Nov 22, 2017	156.78	156.92	154.30	155.55	2,162,359	-0.85(-0.54%)
Nov 21, 2017	155.98	157.09	155.61	156.40	2,616,818	+1.03(+0.66%)
Nov 20, 2017	154.31	155.59	154.08	155.37	2,167,235	+1.17(+0.76%)
Nov 17, 2017	154.21	155.28	153.90	154.19	2,329,277	+0.00(+0.00%)
Nov 16, 2017	153.52	154.52	152.55	154.19	2,597,731	+2.24(+1.47%)
Nov 15, 2017	152.23	153.51	150.21	151.96	2,713,000	-2.19(-1.42%)
Nov 14, 2017	153.59	154.50	152.65	154.15	1,973,332	-0.02(-0.01%)
Nov 13, 2017	153.76	155.64	153.44	154.17	4,551,546	+0.09(+0.06%)
Nov 10, 2017	151.46	154.10	151.13	154.08	2,972,866	+2.02(+1.33%)
Nov 09, 2017	150.59	152.24	150.21	152.06	2,328,630	+0.05(+0.04%)
Nov 08, 2017	149.83	152.13	149.28	152.00	3,886,590	+2.49(+1.67%)
Nov 07, 2017	148.54	149.71	148.00	149.51	2,161,828	+1.11(+0.75%)
Nov 06, 2017	149.08	149.79	148.34	148.41	2,132,275	-1.25(-0.84%)
Nov 03, 2017	147.61	150.22	147.26	149.66	3,462,075	+1.34(+0.90%)
Nov 02, 2017	147.22	148.86	146.21	148.32	3,620,751	+2.03(+1.39%)

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.