Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	85.18	87.73	85.16	87.25	3,637,967	+2.12(+2.49%)
Jan 30, 2018	84.35	85.43	84.15	85.13	3,818,639	+0.15(+0.18%)
Jan 29, 2018	85.51	86.00	84.21	84.98	4,154,549	-0.62(-0.72%)
Jan 26, 2018	85.38	85.78	84.14	85.60	4,302,316	+1.56(+1.86%)
Jan 25, 2018	84.63	85.28	82.91	84.03	5,648,890	-0.76(-0.89%)
Jan 24, 2018	85.48	85.81	84.61	84.79	3,109,255	-0.57(-0.67%)
Jan 23, 2018	84.27	85.45	83.93	85.37	3,872,659	+1.57(+1.87%)
Jan 22, 2018	83.18	83.85	82.71	83.79	3,667,688	+0.74(+0.89%)
Jan 19, 2018	82.21	83.29	81.76	83.06	3,706,811	+0.96(+1.17%)
Jan 18, 2018	81.79	82.26	81.40	82.10	2,665,609	+0.06(+0.08%)
Jan 17, 2018	81.55	82.78	81.28	82.04	3,381,969	+0.55(+0.67%)
Jan 16, 2018	80.45	82.27	80.45	81.49	3,676,720	+1.35(+1.69%)
Jan 12, 2018		80.14	80.14	80.14	0	-0.09(-0.12%)
Jan 11, 2018	81.20	81.39	79.38	80.23	5,661,769	-0.95(-1.17%)
Jan 10, 2018				81.18	6,267,892	-2.14(-2.56%)
Jan 09, 2018	83.79	84.08	83.28	83.32	1,333,713	-0.52(-0.62%)
Jan 08, 2018	83.57	84.13	83.35	83.83	2,295,991	+0.25(+0.30%)
Jan 05, 2018		83.88	82.95	83.59	2,286,797	+0.63(+0.76%)
Jan 04, 2018	83.79	84.15	82.87	82.95	2,895,631	-0.97(-1.16%)
Jan 03, 2018	84.14	84.72	83.62	83.93	2,686,820	-0.36(-0.42%)
Jan 02, 2018	85.52	85.85	83.93	84.28	2,631,581	-1.61(-1.87%)
Dec 29, 2017		85.89	85.89	85.89	0	+0.92(+1.08%)
Dec 28, 2017	84.83	85.27	84.34	84.97	2,299,625	+0.30(+0.36%)
Dec 27, 2017	84.43	84.86	84.20	84.67	1,368,784	+0.36(+0.42%)
Dec 26, 2017	83.99	84.67	83.73	84.31	932,303	+0.32(+0.39%)
Dec 22, 2017	83.62	84.12	83.22	83.99	1,296,695	+0.29(+0.34%)
Dec 21, 2017	83.95	84.26	83.57	83.70	1,831,103	+0.22(+0.27%)
Dec 20, 2017	83.90	84.00	83.04	83.48	2,486,982	-0.51(-0.61%)
Dec 19, 2017	85.06	85.16	83.83	83.99	1,474,876	-0.84(-0.99%)
Dec 18, 2017	85.57	85.86	84.36	84.82	2,132,373	-0.79(-0.92%)
Dec 15, 2017	85.95	86.42	85.20	85.61	4,245,537	+0.03(+0.04%)
Dec 14, 2017	85.53	86.08	85.30	85.58	3,098,008	+0.22(+0.26%)
Dec 13, 2017	85.22	86.11	85.01	85.36	2,398,146	+0.37(+0.43%)
Dec 12, 2017	84.99	85.69	84.81	84.99	1,563,579	-0.02(-0.02%)
Dec 11, 2017	83.98	85.18	83.47	85.01	3,743,789	+1.08(+1.29%)
Dec 08, 2017	84.19	84.57	83.32	83.92	2,176,245	-0.16(-0.19%)
Dec 07, 2017	83.91	84.44	82.79	84.09	2,009,560	+0.41(+0.49%)
Dec 06, 2017	83.63	83.92	82.78	83.68	3,669,813	+0.28(+0.34%)
Dec 05, 2017	83.82	84.64	83.37	83.40	2,717,299	-0.63(-0.75%)
Dec 04, 2017	86.19	86.89	83.97	84.02	2,447,049	-2.24(-2.59%)
Dec 01, 2017	86.95	86.95	85.89	86.26	2,318,723	-0.34(-0.40%)
Nov 30, 2017	86.67	86.88	85.81	86.61	2,258,710	+0.11(+0.12%)
Nov 29, 2017		87.01	85.22	86.50	1,785,028	-0.51(-0.58%)
Nov 28, 2017	87.37	87.37	86.30	87.01	3,530,259	+0.18(+0.20%)
Nov 27, 2017	86.97	87.78	86.70	86.83	1,428,782	+0.44(+0.51%)
Nov 24, 2017	85.77	86.82	85.73	86.39	698,751	+0.67(+0.79%)
Nov 22, 2017	85.63	86.06	84.99	85.72	1,305,603	-0.21(-0.24%)
Nov 21, 2017	84.83	86.08	84.79	85.92	2,967,322	+1.25(+1.48%)
Nov 20, 2017	84.48	85.15	84.32	84.68	1,724,252	+0.35(+0.42%)
Nov 17, 2017	84.71	85.42	84.15	84.32	3,461,225	-0.84(-0.99%)
Nov 16, 2017	86.32	86.94	84.91	85.17	3,814,951	-1.10(-1.27%)
Nov 15, 2017	86.98	87.06	85.81	86.26	2,024,275	-0.47(-0.54%)
Nov 14, 2017	86.45	87.05	85.90	86.73	1,981,943	+0.20(+0.23%)
Nov 13, 2017	86.90	87.28	85.67	86.53	2,687,886	-0.29(-0.34%)
Nov 10, 2017	86.50	87.18	85.77	86.82	1,677,897	-0.17(-0.19%)
Nov 09, 2017	87.14	87.80	86.43	86.99	1,904,433	-0.41(-0.46%)
Nov 08, 2017	85.56	88.12	85.56	87.40	2,745,504	+1.74(+2.03%)
Nov 07, 2017	85.69	86.19	84.64	85.66	3,396,008	-0.04(-0.04%)
Nov 06, 2017	85.00	88.02	83.88	85.69	8,483,431	+4.06(+4.98%)
Nov 03, 2017	81.12	82.22	80.68	81.63	2,105,265	+0.11(+0.13%)
Nov 02, 2017	80.67	82.09	80.53	81.53	1,893,383	+0.94(+1.17%)

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.