Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	119.15	119.29	114.54	117.98	1,155,352	-1.00(-0.84%)
Jan 30, 2018	116.24	117.81	114.31	118.98	932,331	+2.19(+1.88%)
Jan 29, 2018	117.80	118.36	116.64	116.79	651,426	-0.93(-0.79%)
Jan 26, 2018	115.83	117.83	115.26	117.72	1,020,577	+2.04(+1.76%)
Jan 25, 2018	115.18	115.81	114.07	115.68	370,541	+1.11(+0.97%)
Jan 24, 2018	114.55	114.68	113.42	114.57	699,797	+0.72(+0.63%)
Jan 23, 2018	114.49	114.70	112.47	113.85	422,490	-0.54(-0.48%)
Jan 22, 2018	114.79	114.79	112.86	114.40	731,354	-0.27(-0.24%)
Jan 19, 2018	114.62	116.72	113.51	114.67	1,894,738	+0.75(+0.66%)
Jan 18, 2018	113.30	114.01	112.27	113.92	822,563	+1.23(+1.09%)
Jan 17, 2018	113.43	113.58	112.38	112.69	661,761	-0.36(-0.32%)
Jan 16, 2018	113.28	113.61	111.91	113.05	637,592	-0.22(-0.20%)
Jan 12, 2018		113.27	113.27	113.27	0	+1.67(+1.50%)
Jan 11, 2018	107.27	111.64	107.27	111.60	1,011,594	+4.44(+4.14%)
Jan 10, 2018	107.55	108.29	106.74	107.16	754,789	-0.42(-0.39%)
Jan 09, 2018	107.18	108.14	105.47	107.58	1,264,959	+0.62(+0.58%)
Jan 08, 2018	108.55	108.56	106.08	106.96	1,589,852	-1.77(-1.63%)
Jan 05, 2018	110.14	110.14	107.52	108.73	1,237,620	-0.80(-0.73%)
Jan 04, 2018	110.84	110.84	108.91	109.52	709,795	-0.58(-0.53%)
Jan 03, 2018	111.83	111.83	109.06	110.11	871,174	-2.15(-1.91%)
Jan 02, 2018	110.85	112.37	110.07	112.25	776,517	+2.19(+1.99%)
Dec 29, 2017		110.07	110.07	110.07	0	-0.99(-0.89%)
Dec 28, 2017	111.36	111.57	110.54	111.06	308,283	+0.20(+0.18%)
Dec 27, 2017	110.89	111.40	110.13	110.85	379,834	-0.21(-0.19%)
Dec 26, 2017	111.92	112.84	110.47	111.07	498,715	-0.66(-0.59%)
Dec 22, 2017	111.06	111.94	110.81	111.73	735,835	+0.28(+0.25%)
Dec 21, 2017	109.92	112.22	109.53	111.44	1,191,932	+1.93(+1.76%)
Dec 20, 2017	109.69	109.77	108.12	109.51	688,754	-0.25(-0.23%)
Dec 19, 2017	109.90	110.66	108.42	109.77	953,542	-0.08(-0.07%)
Dec 18, 2017	110.57	111.47	109.30	109.84	901,255	-0.31(-0.28%)
Dec 15, 2017	110.28	110.92	109.41	110.15	1,375,773	+0.49(+0.45%)
Dec 14, 2017	110.62	111.56	109.54	109.66	1,077,710	-0.92(-0.83%)
Dec 13, 2017	109.42	111.65	108.49	110.58	1,104,116	+1.40(+1.28%)
Dec 12, 2017	109.18	110.82	108.63	109.18	1,055,837	+1.42(+1.32%)
Dec 11, 2017	108.78	109.33	107.42	107.77	1,045,921	-0.56(-0.52%)
Dec 08, 2017	107.30	108.42	106.63	108.33	1,537,187	+1.18(+1.11%)
Dec 07, 2017		108.30	103.90	107.14	1,602,621	+2.60(+2.49%)
Dec 06, 2017	102.88	104.77	102.22	104.54	1,146,224	+1.66(+1.61%)
Dec 05, 2017	103.03	103.83	101.03	102.88	1,045,079	-0.30(-0.29%)
Dec 04, 2017	105.16	107.02	103.12	103.18	902,613	-1.75(-1.67%)
Dec 01, 2017	105.33	105.83	102.32	104.93	1,086,842	-0.28(-0.27%)
Nov 30, 2017	104.62	107.75	103.87	105.21	1,666,523	+0.95(+0.91%)
Nov 29, 2017	99.64	105.04	99.64	104.26	1,800,971	+4.99(+5.02%)
Nov 28, 2017	98.07	99.45	97.36	99.27	573,562	+1.54(+1.58%)
Nov 27, 2017	97.37	98.40	96.86	97.73	770,123	+0.25(+0.26%)
Nov 24, 2017	97.34	97.59	96.11	97.48	396,163	-0.10(-0.10%)
Nov 22, 2017	95.57	98.56	95.41	97.58	780,946	+1.76(+1.83%)
Nov 21, 2017	94.19	95.99	93.36	95.82	893,525	+1.83(+1.95%)
Nov 20, 2017	94.33	94.34	93.05	93.99	850,127	-0.33(-0.35%)
Nov 17, 2017	95.31	95.79	94.27	94.32	709,964	-1.13(-1.18%)
Nov 16, 2017	93.62	95.71	93.61	95.44	1,049,282	+2.53(+2.73%)
Nov 15, 2017	93.63	93.81	92.41	92.91	1,060,738	-1.19(-1.27%)
Nov 14, 2017	94.47	94.67	93.13	94.10	1,155,558	-0.74(-0.78%)
Nov 13, 2017	94.46	95.80	92.73	94.84	1,817,846	+0.05(+0.05%)
Nov 10, 2017	96.34	96.67	93.95	94.79	1,554,353	-2.02(-2.08%)
Nov 09, 2017	97.59	98.11	96.13	96.81	1,185,180	-0.92(-0.94%)
Nov 08, 2017	97.55	98.22	96.59	97.73	737,702	-0.30(-0.31%)
Nov 07, 2017	98.94	99.83	97.64	98.03	594,108	-0.68(-0.69%)
Nov 06, 2017	98.88	99.54	98.23	98.71	609,493	+0.14(+0.14%)
Nov 03, 2017	99.75	99.75	98.39	98.57	676,710	-0.77(-0.77%)
Nov 02, 2017	98.62	100.36	98.62	99.34	971,449	+0.27(+0.27%)

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.