Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	101.96	102.52	100.34	100.34	1,720,238	-1.56(-1.53%)
Jan 30, 2018	102.47	102.47	101.49	101.90	1,726,549	-0.77(-0.75%)
Jan 29, 2018	103.36	103.90	102.62	102.67	1,050,575	-1.67(-1.60%)
Jan 26, 2018	103.46	104.38	102.26	104.34	1,091,306	+1.32(+1.28%)
Jan 25, 2018	104.15	104.59	102.60	103.02	830,898	-0.33(-0.31%)
Jan 24, 2018	101.98	104.74	101.84	103.35	1,205,504	+1.66(+1.63%)
Jan 23, 2018	100.25	102.08	99.71	101.69	1,208,959	+0.84(+0.84%)
Jan 22, 2018		101.22	98.69	100.85	1,731,048	+1.85(+1.87%)
Jan 19, 2018	96.80	99.09	96.31	98.99	1,223,756	+2.60(+2.70%)
Jan 18, 2018	94.45	97.37	94.05	96.40	1,794,255	+3.31(+3.55%)
Jan 17, 2018	91.72	93.79	91.66	93.09	747,950	+1.43(+1.56%)
Jan 16, 2018	93.95	94.26	91.05	91.66	1,512,459	-2.08(-2.22%)
Jan 12, 2018		93.74	93.74	93.74	0	+0.75(+0.80%)
Jan 11, 2018	92.51	93.17	91.52	92.99	771,338	+0.84(+0.91%)
Jan 10, 2018	91.91	93.31	91.91	92.15	796,890	-0.01(-0.01%)
Jan 09, 2018	91.73	92.61	90.79	92.16	1,199,016	+0.03(+0.03%)
Jan 08, 2018	92.21	93.02	90.13	92.13	1,519,019	+0.51(+0.56%)
Jan 05, 2018	90.97	91.67	90.02	91.62	881,043	+0.75(+0.83%)
Jan 04, 2018	89.36	91.33	88.23	90.87	1,340,929	+1.65(+1.85%)
Jan 03, 2018	91.73	91.94	88.97	89.22	1,708,780	-2.84(-3.09%)
Jan 02, 2018	90.77	92.44	90.45	92.06	1,279,502	+1.04(+1.15%)
Dec 29, 2017		91.02	91.02	91.02	0	+0.95(+1.05%)
Dec 28, 2017	90.29	90.72	89.45	90.07	616,480	-0.18(-0.19%)
Dec 27, 2017	90.40	90.63	89.28	90.24	793,856	-0.07(-0.08%)
Dec 26, 2017	89.10	90.85	89.07	90.31	739,498	+1.39(+1.56%)
Dec 22, 2017	88.22	89.08	87.71	88.92	598,968	+0.77(+0.87%)
Dec 21, 2017	86.46	88.38	85.91	88.16	1,270,974	+2.01(+2.33%)
Dec 20, 2017	85.52	86.45	84.82	86.15	1,304,274	+1.13(+1.33%)
Dec 19, 2017	86.22	86.49	84.47	85.02	1,055,008	-0.64(-0.74%)
Dec 18, 2017	84.58	86.08	83.87	85.66	1,418,859	+1.70(+2.03%)
Dec 15, 2017	85.22	85.62	83.81	83.95	1,671,389	-0.65(-0.76%)
Dec 14, 2017	84.29	85.17	83.74	84.60	1,143,883	+0.55(+0.65%)
Dec 13, 2017	84.00	85.28	83.62	84.05	2,507,360	-3.42(-3.91%)
Dec 12, 2017	87.47	88.96	87.43	87.47	853,768	-0.92(-1.04%)
Dec 11, 2017	89.23	90.05	87.56	88.39	1,483,541	-1.00(-1.12%)
Dec 08, 2017	87.35	89.43	86.91	89.40	1,325,710	+2.07(+2.37%)
Dec 07, 2017	85.27	87.53	85.27	87.33	1,572,226	+2.33(+2.74%)
Dec 06, 2017	84.08	85.83	82.98	84.99	1,343,493	+1.32(+1.58%)
Dec 05, 2017	87.06	87.09	83.54	83.67	1,821,778	-3.42(-3.93%)
Dec 04, 2017	84.38	87.46	83.94	87.10	2,973,882	+3.59(+4.30%)
Dec 01, 2017	83.11	84.34	81.92	83.51	1,388,941	+0.39(+0.47%)
Nov 30, 2017	82.47	83.89	82.25	83.11	1,189,134	+0.44(+0.53%)
Nov 29, 2017	82.47	84.58	82.37	82.68	1,268,790	+0.11(+0.14%)
Nov 28, 2017	81.20	82.95	81.00	82.56	1,140,702	+1.88(+2.33%)
Nov 27, 2017	80.17	80.80	79.97	80.69	1,030,297	+0.83(+1.04%)
Nov 24, 2017	80.56	81.24	79.61	79.86	602,817	-0.45(-0.57%)
Nov 22, 2017	78.76	81.22	78.70	80.31	1,432,405	+1.46(+1.85%)
Nov 21, 2017	78.50	78.95	77.62	78.85	899,334	+0.62(+0.79%)
Nov 20, 2017	77.73	78.50	77.57	78.23	1,003,656	+0.39(+0.51%)
Nov 17, 2017	78.35	78.50	77.31	77.84	1,234,142	+0.61(+0.79%)
Nov 16, 2017	75.98	77.49	75.04	77.23	1,477,372	+1.12(+1.47%)
Nov 15, 2017	75.92	76.73	75.49	76.11	1,156,396	-0.06(-0.08%)
Nov 14, 2017	75.25	76.40	75.25	76.17	1,036,517	+0.46(+0.61%)
Nov 13, 2017	75.75	76.29	75.42	75.71	1,679,001	+0.03(+0.05%)
Nov 10, 2017	75.48	76.80	75.44	75.67	1,275,552	+0.29(+0.38%)
Nov 09, 2017	74.43	76.28	74.43	75.38	1,971,380	+0.76(+1.02%)
Nov 08, 2017	74.36	75.72	73.84	74.62	2,348,884	+0.38(+0.51%)
Nov 07, 2017	76.97	76.99	73.30	74.25	3,238,537	-2.65(-3.44%)
Nov 06, 2017	79.49	79.57	76.12	76.90	2,573,424	-2.31(-2.91%)
Nov 03, 2017	80.13	80.72	78.36	79.20	1,817,897	-0.93(-1.16%)
Nov 02, 2017	82.98	84.91	77.47	80.13	6,013,929	+1.99(+2.55%)

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.