Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		113.90	113.90	113.90	0	-0.13(-0.11%)
Dec 28, 2017	112.40	114.07	112.35	114.03	1,010,018	+1.53(+1.36%)
Dec 27, 2017	111.84	113.48	111.80	112.50	920,008	+0.91(+0.82%)
Dec 26, 2017	111.06	112.32	110.39	111.59	648,664	+0.61(+0.55%)
Dec 22, 2017	110.46	111.39	109.57	110.98	1,271,388	+1.67(+1.53%)
Dec 21, 2017	110.53	110.88	109.19	109.31	988,745	-1.11(-1.01%)
Dec 20, 2017	111.28	111.78	110.07	110.42	1,620,014	-1.36(-1.22%)
Dec 19, 2017	114.34	114.61	111.66	111.78	1,450,482	-2.32(-2.03%)
Dec 18, 2017	115.01	115.26	114.04	114.10	910,746	-0.36(-0.31%)
Dec 15, 2017	116.13	116.17	114.33	114.46	2,215,470	-0.81(-0.70%)
Dec 14, 2017	114.21	115.63	114.08	115.27	765,089	-0.04(-0.03%)
Dec 13, 2017	115.14	115.93	115.02	115.31	1,225,916	+0.41(+0.36%)
Dec 12, 2017	114.90	115.44	113.48	114.90	1,110,941	-0.05(-0.04%)
Dec 11, 2017	114.71	115.09	113.56	114.95	860,295	+0.14(+0.12%)
Dec 08, 2017	114.82	115.83	114.30	114.81	1,077,004	+0.67(+0.59%)
Dec 07, 2017	112.74	114.89	111.78	114.14	1,210,901	+1.50(+1.33%)
Dec 06, 2017	112.57	113.89	112.16	112.64	1,001,262	-0.38(-0.34%)
Dec 05, 2017	110.49	113.75	110.09	113.02	1,828,143	+2.43(+2.20%)
Dec 04, 2017	118.69	118.80	110.48	110.59	2,484,872	-8.22(-6.92%)
Dec 01, 2017	117.11	118.82	116.20	118.81	1,108,611	+2.11(+1.81%)
Nov 30, 2017	117.40	118.09	116.48	116.70	3,451,833	-0.29(-0.25%)
Nov 29, 2017	118.35	118.66	115.90	116.99	1,799,774	-1.54(-1.30%)
Nov 28, 2017	117.92	118.94	117.54	118.53	1,198,905	+0.47(+0.40%)
Nov 27, 2017	117.87	118.32	117.38	118.06	1,177,325	+0.52(+0.44%)
Nov 24, 2017	117.35	117.90	116.56	117.54	359,187	+0.33(+0.28%)
Nov 22, 2017	118.36	118.68	117.00	117.21	689,054	-1.07(-0.90%)
Nov 21, 2017	117.63	118.49	117.06	118.28	1,217,767	+0.87(+0.74%)
Nov 20, 2017	118.10	118.61	117.34	117.41	909,343	-0.70(-0.59%)
Nov 17, 2017	119.75	120.00	117.84	118.11	800,934	-2.16(-1.80%)
Nov 16, 2017	120.17	121.25	119.61	120.27	1,354,685	+0.12(+0.10%)
Nov 15, 2017	123.10	123.27	119.99	120.15	689,508	-2.57(-2.09%)
Nov 14, 2017	122.28	123.42	121.66	122.72	1,065,627	+0.02(+0.02%)
Nov 13, 2017	121.21	123.84	120.68	122.70	1,012,813	+1.85(+1.53%)
Nov 10, 2017	121.86	121.95	120.48	120.85	988,947	-1.39(-1.14%)
Nov 09, 2017	123.17	123.38	122.10	122.24	732,844	-1.26(-1.02%)
Nov 08, 2017	121.98	123.99	121.40	123.50	1,454,053	+1.49(+1.22%)
Nov 07, 2017	121.56	122.02	120.48	122.01	1,131,150	+0.18(+0.15%)
Nov 06, 2017	119.67	122.08	119.67	121.83	992,220	+2.77(+2.33%)
Nov 03, 2017	118.15	119.64	117.61	119.06	765,935	+0.29(+0.24%)
Nov 02, 2017	117.29	119.27	116.97	118.77	1,412,832	+1.83(+1.56%)
Nov 01, 2017	118.85	118.85	116.86	116.94	934,081	-1.50(-1.27%)
Oct 31, 2017	117.74	118.55	116.85	118.44	961,118	+0.85(+0.72%)
Oct 30, 2017	116.55	118.50	116.46	117.59	970,681	+1.04(+0.89%)
Oct 27, 2017	115.62	117.10	114.51	116.55	1,380,419	+0.74(+0.64%)
Oct 26, 2017	122.85	123.50	115.60	115.81	2,865,399	-7.17(-5.83%)
Oct 25, 2017	121.01	123.50	121.01	122.98	1,794,351	+1.79(+1.48%)
Oct 24, 2017	120.34	121.59	119.78	121.19	1,214,817	+0.97(+0.81%)
Oct 23, 2017	122.16	123.58	120.06	120.22	1,610,044	-3.17(-2.57%)
Oct 20, 2017	124.00	124.16	123.00	123.39	774,105	-0.49(-0.40%)
Oct 19, 2017	123.07	123.99	122.50	123.88	800,928	+0.03(+0.02%)
Oct 18, 2017	122.51	123.94	122.33	123.85	901,044	+1.13(+0.92%)
Oct 17, 2017	121.58	123.14	121.46	122.72	1,201,979	+0.98(+0.80%)
Oct 16, 2017	121.51	122.19	121.17	121.74	1,243,652	-0.04(-0.03%)
Oct 13, 2017	123.00	123.18	121.39	121.78	1,026,235	-0.97(-0.79%)
Oct 12, 2017	121.20	122.78	120.81	122.75	972,719	+2.13(+1.77%)
Oct 11, 2017	119.74	121.17	119.47	120.62	1,057,049	+0.86(+0.72%)
Oct 10, 2017	119.23	120.72	118.88	119.76	1,121,734	+0.80(+0.67%)
Oct 09, 2017	118.21	119.33	118.11	118.96	685,230	+0.74(+0.63%)
Oct 06, 2017	118.10	118.38	117.09	118.22	1,224,751	-0.19(-0.16%)
Oct 05, 2017	117.05	118.44	116.26	118.41	1,388,351	+1.36(+1.16%)
Oct 04, 2017	116.18	117.08	115.06	117.05	1,654,824	+0.55(+0.47%)
Oct 03, 2017	118.33	118.56	116.36	116.50	1,060,127	-1.96(-1.65%)

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.