Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	105.74	107.73	105.01	105.39	833,982	-0.30(-0.28%)
Jan 30, 2018	106.46	106.76	106.06	105.69	999,020	-1.25(-1.17%)
Jan 29, 2018	106.46	107.59	106.29	106.94	1,269,125	+0.76(+0.72%)
Jan 26, 2018	104.98	106.32	104.68	106.18	1,584,393	+1.17(+1.11%)
Jan 25, 2018	107.44	107.54	104.62	105.01	1,584,155	-1.16(-1.09%)
Jan 24, 2018	108.00	108.91	105.51	106.17	2,254,862	-0.72(-0.67%)
Jan 23, 2018	106.51	107.27	106.14	106.89	1,449,725	-0.54(-0.50%)
Jan 22, 2018	106.40	107.47	105.50	107.43	1,012,170	+0.94(+0.88%)
Jan 19, 2018	105.76	106.67	105.24	106.49	1,125,395	+1.11(+1.05%)
Jan 18, 2018	107.22	107.29	105.05	105.38	1,062,775	-1.51(-1.41%)
Jan 17, 2018	107.25	107.50	106.15	106.89	1,291,040	+0.28(+0.26%)
Jan 16, 2018	107.68	108.04	106.07	106.61	744,728	-0.65(-0.61%)
Jan 12, 2018		107.26	107.26	107.26	0	+1.31(+1.24%)
Jan 11, 2018	105.97	106.14	104.92	105.95	779,872	+0.19(+0.18%)
Jan 10, 2018		106.31		105.76	932,516	+1.50(+1.44%)
Jan 09, 2018	102.74	104.67	102.68	104.26	1,127,989	+1.76(+1.72%)
Jan 08, 2018	101.63	102.52	101.63	102.50	691,112	+0.50(+0.49%)
Jan 05, 2018	101.58	102.15	101.13	102.00	1,012,448	+0.45(+0.44%)
Jan 04, 2018	100.50	101.96	100.36	101.55	1,022,634	+1.50(+1.50%)
Jan 03, 2018	99.58	100.20	98.82	100.05	1,107,000	+0.59(+0.59%)
Jan 02, 2018	104.84	99.89	99.20	99.46	980,173	-0.43(-0.43%)
Dec 29, 2017		99.89	99.89	99.89	0	-0.43(-0.43%)
Dec 28, 2017	99.04	100.42	98.75	100.32	575,145	+1.64(+1.66%)
Dec 27, 2017	98.81	99.07	98.36	98.68	574,960	-0.02(-0.02%)
Dec 26, 2017	98.91	99.22	98.31	98.70	318,844	-0.28(-0.28%)
Dec 22, 2017	100.10	100.44	98.73	98.98	652,688	-1.07(-1.07%)
Dec 21, 2017	99.03	100.50	98.63	100.05	1,012,125	+1.61(+1.64%)
Dec 20, 2017	98.32	98.80	98.01	98.44	1,398,030	+0.42(+0.43%)
Dec 19, 2017	98.95	99.18	97.62	98.02	1,220,583	-0.57(-0.58%)
Dec 18, 2017	98.36	99.15	98.04	98.59	795,938	+0.74(+0.76%)
Dec 15, 2017	97.15	98.27	96.30	97.85	1,570,227	+1.26(+1.30%)
Dec 14, 2017	97.95	97.95	96.21	96.59	582,820	-0.89(-0.91%)
Dec 13, 2017	98.67	99.05	97.59	97.48	1,064,354	-1.07(-1.09%)
Dec 12, 2017	97.58	99.26	97.49	98.55	1,123,635	+0.99(+1.01%)
Dec 11, 2017	97.93	98.33	97.21	97.56	753,453	-0.17(-0.17%)
Dec 08, 2017	97.68	97.90	96.96	97.73	646,986	+0.41(+0.42%)
Dec 07, 2017	96.12	97.57	95.94	97.32	705,378	+0.82(+0.85%)
Dec 06, 2017	96.77	97.26	96.26	96.50	604,658	-0.45(-0.46%)
Dec 05, 2017	99.42	99.42	96.38	96.95	1,164,698	-2.00(-2.02%)
Dec 04, 2017	98.71	99.07	98.09	98.95	1,011,432	+1.29(+1.32%)
Dec 01, 2017	98.13	98.46	96.74	97.66	1,243,946	-0.12(-0.12%)
Nov 30, 2017	98.26	99.07	97.47	97.78	1,343,649	-0.46(-0.47%)
Nov 29, 2017	96.98	98.98	96.83	98.24	1,278,320	+1.95(+2.03%)
Nov 28, 2017	94.37	96.37	94.08	96.29	1,083,292	+2.18(+2.32%)
Nov 27, 2017	94.19	95.09	93.88	94.11	728,178	-0.15(-0.16%)
Nov 24, 2017	94.79	94.93	93.85	94.26	272,879	-0.13(-0.14%)
Nov 22, 2017	94.57	95.10	94.37	94.39	482,419	-0.07(-0.07%)
Nov 21, 2017	94.52	94.93	94.06	94.46	954,020	+0.03(+0.03%)
Nov 20, 2017	94.46	94.58	93.90	94.43	613,359	+0.36(+0.38%)
Nov 17, 2017	93.27	94.64	93.26	94.07	1,067,158	+0.36(+0.38%)
Nov 16, 2017	93.47	94.67	93.23	93.71	1,026,092	+0.43(+0.46%)
Nov 15, 2017	92.04	93.54	91.68	93.28	1,001,930	+0.64(+0.69%)
Nov 14, 2017	92.25	92.91	91.98	92.64	891,323	+0.18(+0.19%)
Nov 13, 2017	91.58	92.66	91.46	92.46	878,945	-0.05(-0.05%)
Nov 10, 2017	92.08	93.08	91.67	92.51	852,545	+0.35(+0.38%)
Nov 09, 2017	92.31	93.13	91.20	92.16	550,037	-0.71(-0.76%)
Nov 08, 2017	92.47	93.27	91.85	92.87	829,125	+0.46(+0.50%)
Nov 07, 2017	94.18	94.72	92.28	92.41	752,699	-1.81(-1.92%)
Nov 06, 2017	94.00	94.56	94.00	94.22	607,869	-0.17(-0.18%)
Nov 03, 2017	93.88	94.54	93.41	94.39	1,074,724	+0.38(+0.40%)
Nov 02, 2017	93.24	94.54	93.20	94.01	1,417,995	+0.60(+0.64%)

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.