Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	389.85	404.11	387.77	401.07	839,271	+13.77(+3.56%)
Jan 30, 2018	378.88	389.31	378.88	387.30	794,648	+3.88(+1.01%)
Jan 29, 2018	393.84	396.41	382.81	383.42	715,275	-5.66(-1.46%)
Jan 26, 2018	383.28	390.05	380.65	389.09	1,394,466	+2.13(+0.55%)
Jan 25, 2018	388.97	391.90	381.52	386.95	1,054,225	-1.88(-0.48%)
Jan 24, 2018	390.14	392.74	386.67	388.83	694,775	-0.62(-0.16%)
Jan 23, 2018	384.33	393.16	382.90	389.45	904,845	+5.24(+1.36%)
Jan 22, 2018	385.92	387.05	382.03	384.21	797,090	-1.62(-0.42%)
Jan 19, 2018	386.61	389.51	381.94	385.83	680,064	+0.39(+0.10%)
Jan 18, 2018		392.03	384.88	385.44	894,274	-3.92(-1.01%)
Jan 17, 2018	395.50	398.69	386.95	389.36	712,212	-5.46(-1.38%)
Jan 16, 2018	384.87	398.80	384.59	394.82	953,496	+10.70(+2.79%)
Jan 12, 2018		384.12	384.12	384.12	0	+0.49(+0.13%)
Jan 11, 2018	390.33	398.51	383.32	383.62	688,283	-6.70(-1.72%)
Jan 10, 2018			389.68	390.33	722,180	-11.44(-2.85%)
Jan 09, 2018	405.21	406.83	400.03	401.77	451,438	-1.96(-0.48%)
Jan 08, 2018	397.19	406.51	394.74	403.72	604,332	+7.67(+1.94%)
Jan 05, 2018	396.63	397.32	394.57	396.05	381,137	+1.36(+0.34%)
Jan 04, 2018	395.91	396.90	394.23	394.69	511,330	-0.91(-0.23%)
Jan 03, 2018	395.74	398.75	393.55	395.60	527,336	+1.81(+0.46%)
Jan 02, 2018	399.61	402.28	392.95	393.78	697,231	-5.55(-1.39%)
Dec 29, 2017		399.33	399.33	399.33	0	-1.67(-0.42%)
Dec 28, 2017	397.48	402.33	395.97	401.00	359,934	+3.01(+0.76%)
Dec 27, 2017	394.47	398.40	392.74	397.99	339,518	+4.40(+1.12%)
Dec 26, 2017	390.34	394.30	390.02	393.59	358,165	+0.09(+0.02%)
Dec 22, 2017	393.51	394.91	390.99	393.50	504,449	+0.62(+0.16%)
Dec 21, 2017	395.45	397.45	391.79	392.88	367,990	-1.15(-0.29%)
Dec 20, 2017	393.18	394.88	392.06	394.03	552,423	-1.16(-0.29%)
Dec 19, 2017	401.48	402.30	392.37	395.19	427,724	-6.43(-1.60%)
Dec 18, 2017	403.41	407.05	401.31	401.62	626,090	-1.79(-0.44%)
Dec 15, 2017	407.45	407.45	401.18	403.41	960,907	-2.20(-0.54%)
Dec 14, 2017	398.56	406.34	396.68	405.62	444,204	+7.99(+2.01%)
Dec 13, 2017	400.65	402.39	396.72	397.62	707,384	+0.94(+0.24%)
Dec 12, 2017	396.23	399.24	393.33	396.68	371,729	+0.56(+0.14%)
Dec 11, 2017	397.93	401.41	393.34	396.13	563,668	-2.48(-0.62%)
Dec 08, 2017	404.46	405.01	396.67	398.60	436,462	-2.98(-0.74%)
Dec 07, 2017	397.15	403.64	394.75	401.58	626,110	+4.87(+1.23%)
Dec 06, 2017	393.75	398.90	392.81	396.71	369,924	+4.10(+1.04%)
Dec 05, 2017	389.70	395.97	388.57	392.61	485,407	+2.92(+0.75%)
Dec 04, 2017	415.03	415.34	389.27	389.69	743,422	-23.68(-5.73%)
Dec 01, 2017	409.49	413.64	407.56	413.38	418,130	+4.12(+1.01%)
Nov 30, 2017	412.52	412.52	406.45	409.26	670,435	-3.38(-0.82%)
Nov 29, 2017	421.17	421.17	409.65	412.64	476,864	-8.49(-2.01%)
Nov 28, 2017	424.16	424.24	419.28	421.12	444,540	-0.85(-0.20%)
Nov 27, 2017	417.68	424.02	415.98	421.98	359,192	+4.27(+1.02%)
Nov 24, 2017	416.76	420.05	416.12	417.70	113,073	+1.50(+0.36%)
Nov 22, 2017	416.83	418.54	414.82	416.21	197,346	-1.66(-0.40%)
Nov 21, 2017	416.49	418.64	415.25	417.87	425,435	+2.09(+0.50%)
Nov 20, 2017	417.88	418.11	414.55	415.79	198,440	-0.80(-0.19%)
Nov 17, 2017	417.42	419.08	414.13	416.59	337,867	-2.02(-0.48%)
Nov 16, 2017	418.44	420.63	417.06	418.60	599,749	+0.59(+0.14%)
Nov 15, 2017	422.38	425.96	417.22	418.01	355,830	-5.84(-1.38%)
Nov 14, 2017	422.99	426.73	421.45	423.86	315,533	-0.94(-0.22%)
Nov 13, 2017	422.86	426.38	419.90	424.80	488,713	+1.68(+0.40%)
Nov 10, 2017	424.90	425.63	421.99	423.12	318,199	-2.33(-0.55%)
Nov 09, 2017	431.48	433.39	424.42	425.45	278,574	-7.12(-1.65%)
Nov 08, 2017	427.27	434.65	427.27	432.57	496,707	+4.32(+1.01%)
Nov 07, 2017	432.47	433.29	423.83	428.25	558,268	-3.12(-0.72%)
Nov 06, 2017	425.56	432.67	425.56	431.38	454,483	+4.36(+1.02%)
Nov 03, 2017	426.33	429.89	423.52	427.02	529,860	-1.78(-0.42%)
Nov 02, 2017	422.06	431.54	418.02	428.80	988,968	+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.