Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	147.57	147.78	141.90	145.04	281,102	+3.65(+2.58%)
Jan 30, 2018	142.66	142.78	141.63	141.39	593,734	-6.11(-4.15%)
Jan 29, 2018	148.90	149.50	146.97	147.51	423,707	-7.05(-4.56%)
Jan 26, 2018	151.74	154.65	150.64	154.56	281,691	+6.10(+4.11%)
Jan 25, 2018	149.40	152.51	147.22	148.45	389,604	-0.38(-0.25%)
Jan 24, 2018	148.00	149.81	145.76	148.83	394,402	+3.63(+2.50%)
Jan 23, 2018	143.24	145.28	142.54	145.20	267,653	+2.11(+1.47%)
Jan 22, 2018	140.62	143.21	139.51	143.09	253,406	+2.68(+1.91%)
Jan 19, 2018	139.58	140.77	138.18	140.41	367,771	+3.01(+2.19%)
Jan 18, 2018	136.99	137.88	136.35	137.41	233,282	+0.43(+0.31%)
Jan 17, 2018	134.86	137.83	134.35	136.98	374,302	+5.34(+4.05%)
Jan 16, 2018	135.17	136.02	131.00	131.64	407,229	-1.83(-1.37%)
Jan 12, 2018		133.47	133.47	133.47	0	+3.93(+3.04%)
Jan 11, 2018	126.90	129.66	126.80	129.54	183,352	+2.29(+1.80%)
Jan 10, 2018		128.11	125.68	127.25	500,364	-2.38(-1.84%)
Jan 09, 2018	130.38	130.38	127.95	129.63	300,964	-0.83(-0.64%)
Jan 08, 2018	129.84	131.03	129.46	130.47	242,584	+0.28(+0.21%)
Jan 05, 2018	128.08	130.48	127.60	130.19	237,189	+3.38(+2.67%)
Jan 04, 2018	126.45	127.64	126.13	126.81	226,817	+1.27(+1.01%)
Jan 03, 2018	124.04	125.78	123.94	125.54	209,937	+3.65(+2.99%)
Jan 02, 2018	120.49	122.23	119.83	121.90	410,332	+6.63(+5.75%)
Dec 29, 2017		115.27	115.27	115.27	0	+1.57(+1.38%)
Dec 28, 2017	114.38	114.75	112.98	113.70	227,729	+2.18(+1.96%)
Dec 27, 2017	110.98	111.89	110.59	111.52	162,337	+0.86(+0.78%)
Dec 26, 2017	110.37	110.67	109.22	110.66	78,063	-0.18(-0.17%)
Dec 22, 2017	109.44	110.98	109.07	110.84	128,400	+2.58(+2.38%)
Dec 21, 2017	107.34	109.35	107.26	108.26	118,429	+1.99(+1.87%)
Dec 20, 2017	107.15	107.61	106.12	106.28	88,631	+0.49(+0.46%)
Dec 19, 2017	108.06	108.06	105.36	105.79	78,294	-1.63(-1.52%)
Dec 18, 2017	106.49	108.39	106.42	107.42	189,079	+3.50(+3.37%)
Dec 15, 2017	104.02	104.45	102.39	103.92	133,704	+0.50(+0.49%)
Dec 14, 2017	104.59	105.35	103.36	103.42	150,494	-2.05(-1.94%)
Dec 13, 2017	103.97	106.57	103.83	105.47	220,717	+3.34(+3.27%)
Dec 12, 2017	101.16	102.62	100.67	102.13	189,942	-1.79(-1.72%)
Dec 11, 2017	103.78	104.68	103.76	103.92	219,781	+1.39(+1.36%)
Dec 08, 2017	102.53	102.90	101.28	102.53	213,648	+3.46(+3.50%)
Dec 07, 2017	97.06	99.78	96.80	99.07	198,544	+0.77(+0.78%)
Dec 06, 2017	97.72	98.97	96.83	98.30	393,298	-4.13(-4.03%)
Dec 05, 2017	102.85	104.44	102.15	102.43	162,843	-0.27(-0.27%)
Dec 04, 2017	105.58	105.94	102.37	102.70	326,539	+0.39(+0.38%)
Dec 01, 2017	103.05	103.59	100.66	102.31	436,740	-1.89(-1.82%)
Nov 30, 2017	106.47	106.47	103.73	104.20	326,562	-3.22(-3.00%)
Nov 29, 2017	111.31	111.31	106.73	107.42	320,017	-5.43(-4.81%)
Nov 28, 2017	112.94	113.82	111.53	112.85	246,583	+2.38(+2.15%)
Nov 27, 2017	112.60	112.60	110.23	110.47	272,177	-4.75(-4.12%)
Nov 24, 2017	115.10	115.58	114.73	115.22	85,455	-0.95(-0.82%)
Nov 22, 2017	116.40	117.01	114.96	116.17	134,893	+0.88(+0.76%)
Nov 21, 2017	114.84	116.63	114.81	115.29	230,686	+4.54(+4.10%)
Nov 20, 2017	108.86	111.13	108.78	110.75	139,923	+1.55(+1.41%)
Nov 17, 2017	108.56	110.47	108.44	109.20	266,009	+1.61(+1.50%)
Nov 16, 2017	105.66	108.44	105.66	107.59	375,274	+6.19(+6.10%)
Nov 15, 2017	101.31	102.12	99.95	101.41	166,300	-1.64(-1.59%)
Nov 14, 2017	104.40	104.77	102.55	103.04	122,115	-2.08(-1.97%)
Nov 13, 2017	104.64	105.71	103.90	105.12	85,541	-0.73(-0.69%)
Nov 10, 2017	106.65	106.75	105.11	105.85	138,371	-1.38(-1.29%)
Nov 09, 2017	106.96	107.86	104.74	107.23	233,841	-1.95(-1.78%)
Nov 08, 2017	108.62	109.38	108.11	109.18	187,605	+1.40(+1.30%)
Nov 07, 2017	109.53	109.87	107.24	107.78	137,816	-2.06(-1.87%)
Nov 06, 2017	107.76	109.88	107.76	109.83	177,863	+3.40(+3.20%)
Nov 03, 2017	107.56	107.56	104.51	106.43	186,034	-1.49(-1.38%)
Nov 02, 2017	107.88	108.21	106.47	107.92	99,407	+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.