Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	146.27	146.47	140.64	143.76	283,614	+3.62(+2.58%)
Jan 30, 2018	141.40	141.51	140.38	140.14	599,040	-6.06(-4.14%)
Jan 29, 2018	147.58	148.18	145.67	146.20	427,493	-6.99(-4.56%)
Jan 26, 2018	150.40	153.28	149.31	153.19	284,208	+6.05(+4.11%)
Jan 25, 2018	148.07	151.16	145.92	147.14	393,086	-0.37(-0.25%)
Jan 24, 2018	146.68	148.48	144.47	147.51	397,926	+3.60(+2.50%)
Jan 23, 2018	141.97	143.99	141.27	143.91	270,045	+2.09(+1.47%)
Jan 22, 2018	139.38	141.94	138.27	141.82	255,671	+2.65(+1.91%)
Jan 19, 2018	138.34	139.52	136.95	139.17	371,057	+2.98(+2.19%)
Jan 18, 2018	135.78	136.66	135.15	136.19	235,367	+0.43(+0.31%)
Jan 17, 2018	133.66	136.61	133.16	135.76	377,647	+5.29(+4.05%)
Jan 16, 2018	133.97	134.82	129.84	130.47	410,868	-1.82(-1.37%)
Jan 12, 2018		132.29	132.29	132.29	0	+3.90(+3.04%)
Jan 11, 2018	125.78	128.51	125.68	128.39	184,990	+2.27(+1.80%)
Jan 10, 2018		126.98	124.57	126.12	504,835	-2.36(-1.84%)
Jan 09, 2018	129.23	129.23	126.82	128.49	303,653	-0.83(-0.64%)
Jan 08, 2018	128.69	129.87	128.31	129.31	244,752	+0.27(+0.21%)
Jan 05, 2018	126.95	129.32	126.47	129.04	239,308	+3.35(+2.67%)
Jan 04, 2018	125.33	126.51	125.01	125.69	228,844	+1.25(+1.01%)
Jan 03, 2018	122.94	124.67	122.84	124.43	211,813	+3.62(+2.99%)
Jan 02, 2018	119.43	121.14	118.77	120.82	413,998	+6.57(+5.75%)
Dec 29, 2017		114.25	114.25	114.25	0	+1.55(+1.38%)
Dec 28, 2017	113.37	113.73	111.97	112.69	229,764	+2.16(+1.96%)
Dec 27, 2017	110.00	110.89	109.61	110.53	163,787	+0.85(+0.78%)
Dec 26, 2017	109.39	109.69	108.25	109.68	78,761	-0.18(-0.16%)
Dec 22, 2017	108.47	110.00	108.11	109.86	129,548	+2.55(+2.38%)
Dec 21, 2017	106.39	108.39	106.31	107.31	119,487	+1.97(+1.87%)
Dec 20, 2017	106.20	106.66	105.18	105.33	89,423	+0.48(+0.46%)
Dec 19, 2017	107.11	107.11	104.42	104.85	78,994	-1.62(-1.52%)
Dec 18, 2017	105.55	107.43	105.47	106.47	190,770	+3.47(+3.37%)
Dec 15, 2017	103.10	103.53	101.49	103.00	134,900	+0.50(+0.49%)
Dec 14, 2017	103.66	104.41	102.45	102.50	151,840	-2.03(-1.94%)
Dec 13, 2017	103.04	105.63	102.91	104.53	222,690	+3.31(+3.27%)
Dec 12, 2017	100.26	101.71	99.77	101.22	191,640	-1.78(-1.72%)
Dec 11, 2017	102.86	103.75	102.84	103.00	221,746	+1.38(+1.36%)
Dec 08, 2017	101.62	101.98	100.38	101.62	215,558	+3.43(+3.50%)
Dec 07, 2017	96.20	98.89	95.94	98.19	200,319	+0.76(+0.78%)
Dec 06, 2017	96.86	98.09	95.97	97.43	396,815	-4.10(-4.03%)
Dec 05, 2017	101.94	103.52	101.24	101.52	164,299	-0.27(-0.27%)
Dec 04, 2017	104.65	105.00	101.46	101.79	329,458	+0.39(+0.38%)
Dec 01, 2017	102.14	102.67	99.76	101.40	440,644	-1.88(-1.82%)
Nov 30, 2017	105.53	105.53	102.81	103.28	329,482	-3.19(-3.00%)
Nov 29, 2017	110.32	110.32	105.78	106.47	322,878	-5.38(-4.81%)
Nov 28, 2017	111.94	112.81	110.54	111.85	248,787	+2.36(+2.15%)
Nov 27, 2017	111.60	111.60	109.25	109.50	274,610	-4.70(-4.12%)
Nov 24, 2017	114.08	114.56	113.72	114.20	86,219	-0.94(-0.82%)
Nov 22, 2017	115.37	115.97	113.94	115.14	136,099	+0.87(+0.76%)
Nov 21, 2017	113.82	115.59	113.79	114.27	232,748	+4.50(+4.10%)
Nov 20, 2017	107.89	110.15	107.82	109.77	141,174	+1.53(+1.42%)
Nov 17, 2017	107.60	109.50	107.48	108.24	268,387	+1.59(+1.49%)
Nov 16, 2017	104.72	107.47	104.72	106.64	378,629	+6.13(+6.10%)
Nov 15, 2017	100.41	101.21	99.07	100.51	167,787	-1.62(-1.59%)
Nov 14, 2017	103.48	103.84	101.64	102.13	123,207	-2.06(-1.97%)
Nov 13, 2017	103.72	104.78	102.98	104.19	86,306	-0.72(-0.69%)
Nov 10, 2017	105.71	105.81	104.18	104.91	139,608	-1.37(-1.29%)
Nov 09, 2017	106.02	106.90	103.81	106.28	235,931	-1.93(-1.78%)
Nov 08, 2017	107.66	108.41	107.15	108.21	189,282	+1.39(+1.30%)
Nov 07, 2017	108.56	108.90	106.29	106.82	139,048	-2.04(-1.87%)
Nov 06, 2017	106.81	108.91	106.81	108.86	179,453	+3.37(+3.20%)
Nov 03, 2017	106.61	106.61	103.59	105.49	187,697	-1.48(-1.38%)
Nov 02, 2017	106.92	107.25	105.53	106.97	100,296	+0.38(+0.36%)

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.