Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	394.00	408.42	391.91	405.35	830,419	+13.92(+3.56%)
Jan 30, 2018	382.91	393.46	382.91	391.43	786,267	+3.92(+1.01%)
Jan 29, 2018	398.03	400.63	386.89	387.51	707,731	-5.73(-1.46%)
Jan 26, 2018	387.37	394.20	384.70	393.24	1,379,758	+2.16(+0.55%)
Jan 25, 2018	393.12	396.07	385.58	391.08	1,043,106	-1.90(-0.48%)
Jan 24, 2018	394.29	396.92	390.80	392.98	687,447	-0.62(-0.16%)
Jan 23, 2018	388.43	397.35	386.98	393.60	895,302	+5.30(+1.36%)
Jan 22, 2018	390.04	391.18	386.10	388.30	788,683	-1.64(-0.42%)
Jan 19, 2018	390.73	393.66	386.01	389.94	672,891	+0.39(+0.10%)
Jan 18, 2018		396.21	388.99	389.55	884,842	-3.96(-1.01%)
Jan 17, 2018	399.72	402.94	391.07	393.51	704,700	-5.52(-1.38%)
Jan 16, 2018	388.97	403.05	388.69	399.03	943,439	+10.82(+2.79%)
Jan 12, 2018		388.21	388.21	388.21	0	+0.50(+0.13%)
Jan 11, 2018	394.49	402.75	387.40	387.71	681,024	-6.78(-1.72%)
Jan 10, 2018			393.83	394.49	714,563	-11.56(-2.85%)
Jan 09, 2018	409.53	411.17	404.30	406.05	446,677	-1.98(-0.48%)
Jan 08, 2018	401.43	410.84	398.94	408.03	597,958	+7.76(+1.94%)
Jan 05, 2018	400.86	401.56	398.77	400.27	377,117	+1.37(+0.34%)
Jan 04, 2018	400.13	401.13	398.44	398.90	505,937	-0.92(-0.23%)
Jan 03, 2018	399.96	403.00	397.74	399.81	521,774	+1.83(+0.46%)
Jan 02, 2018	403.87	406.56	397.13	397.98	689,877	-5.61(-1.39%)
Dec 29, 2017		403.59	403.59	403.59	0	-1.68(-0.42%)
Dec 28, 2017	401.72	406.62	400.19	405.27	356,138	+3.05(+0.76%)
Dec 27, 2017	398.68	402.65	396.92	402.23	335,937	+4.44(+1.12%)
Dec 26, 2017	394.50	398.50	394.18	397.79	354,387	+0.09(+0.02%)
Dec 22, 2017	397.70	399.12	395.16	397.70	499,129	+0.63(+0.16%)
Dec 21, 2017	399.66	401.69	395.97	397.06	364,109	-1.17(-0.29%)
Dec 20, 2017	397.38	399.09	396.24	398.23	546,597	-1.18(-0.29%)
Dec 19, 2017	405.75	406.58	396.55	399.41	423,213	-6.50(-1.60%)
Dec 18, 2017	407.71	411.39	405.59	405.91	619,486	-1.81(-0.44%)
Dec 15, 2017	411.79	411.79	405.45	407.71	950,772	-2.23(-0.54%)
Dec 14, 2017	402.81	410.67	400.91	409.94	439,519	+8.08(+2.01%)
Dec 13, 2017	404.92	406.68	400.95	401.86	699,923	+0.95(+0.24%)
Dec 12, 2017	400.46	403.49	397.53	400.91	367,809	+0.56(+0.14%)
Dec 11, 2017	402.18	405.69	397.54	400.35	557,723	-2.50(-0.62%)
Dec 08, 2017	408.77	409.33	400.89	402.85	431,858	-3.01(-0.74%)
Dec 07, 2017	401.38	407.94	398.96	405.86	619,506	+4.93(+1.23%)
Dec 06, 2017	397.94	403.15	397.00	400.94	366,022	+4.14(+1.04%)
Dec 05, 2017	393.86	400.19	392.71	396.80	480,287	+2.95(+0.75%)
Dec 04, 2017	419.45	419.77	393.42	393.85	735,581	-23.94(-5.73%)
Dec 01, 2017	413.86	418.05	411.91	417.79	413,720	+4.16(+1.01%)
Nov 30, 2017	416.92	416.92	410.78	413.63	663,364	-3.41(-0.82%)
Nov 29, 2017	425.66	425.66	414.02	417.04	471,835	-8.57(-2.01%)
Nov 28, 2017	428.69	428.76	423.75	425.61	439,852	-0.86(-0.20%)
Nov 27, 2017	422.13	428.54	420.41	426.48	355,403	+4.32(+1.02%)
Nov 24, 2017	421.20	424.53	420.55	422.16	111,881	+1.51(+0.36%)
Nov 22, 2017	421.28	423.00	419.24	420.64	195,265	-1.68(-0.40%)
Nov 21, 2017	420.93	423.10	419.67	422.33	420,948	+2.11(+0.50%)
Nov 20, 2017	422.34	422.57	418.97	420.22	196,347	-0.81(-0.19%)
Nov 17, 2017	421.86	423.55	418.54	421.03	334,304	-2.04(-0.48%)
Nov 16, 2017	422.90	425.12	421.51	423.07	593,423	+0.60(+0.14%)
Nov 15, 2017	426.88	430.50	421.67	422.47	352,077	-5.90(-1.38%)
Nov 14, 2017	427.50	431.28	425.94	428.37	312,205	-0.95(-0.22%)
Nov 13, 2017	427.37	430.92	424.38	429.33	483,559	+1.69(+0.40%)
Nov 10, 2017	429.43	430.17	426.49	427.63	314,843	-2.35(-0.55%)
Nov 09, 2017	436.07	438.01	428.94	429.98	275,636	-7.20(-1.65%)
Nov 08, 2017	431.83	439.28	431.83	437.18	491,468	+4.36(+1.01%)
Nov 07, 2017	437.08	437.91	428.35	432.82	552,380	-3.16(-0.72%)
Nov 06, 2017	430.10	437.28	430.10	435.98	449,689	+4.41(+1.02%)
Nov 03, 2017	430.88	434.47	428.03	431.57	524,272	-1.80(-0.42%)
Nov 02, 2017	426.56	436.14	422.48	433.37	978,537	+19.17(+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.