Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	101.48	102.04	99.86	99.86	1,728,412	-1.56(-1.53%)
Jan 30, 2018	101.98	101.98	101.01	101.42	1,734,753	-0.77(-0.75%)
Jan 29, 2018	102.88	103.41	102.13	102.19	1,055,567	-1.66(-1.60%)
Jan 26, 2018	102.97	103.89	101.78	103.85	1,096,491	+1.31(+1.28%)
Jan 25, 2018	103.65	104.10	102.12	102.54	834,846	-0.32(-0.31%)
Jan 24, 2018	101.50	104.25	101.36	102.86	1,211,232	+1.65(+1.63%)
Jan 23, 2018	99.78	101.60	99.23	101.21	1,214,704	+0.84(+0.84%)
Jan 22, 2018		100.75	98.22	100.37	1,739,274	+1.84(+1.87%)
Jan 19, 2018	96.34	98.62	95.85	98.53	1,229,571	+2.59(+2.70%)
Jan 18, 2018	94.00	96.91	93.61	95.94	1,802,781	+3.29(+3.55%)
Jan 17, 2018	91.28	93.35	91.22	92.65	751,504	+1.42(+1.56%)
Jan 16, 2018	93.50	93.82	90.62	91.22	1,519,646	-2.07(-2.22%)
Jan 12, 2018		93.29	93.29	93.29	0	+0.74(+0.80%)
Jan 11, 2018	92.07	92.73	91.09	92.55	775,003	+0.84(+0.91%)
Jan 10, 2018	91.48	92.86	91.48	91.71	800,677	-0.01(-0.01%)
Jan 09, 2018	91.29	92.17	90.36	91.72	1,204,713	+0.03(+0.03%)
Jan 08, 2018	91.77	92.58	89.70	91.69	1,526,237	+0.51(+0.56%)
Jan 05, 2018	90.54	91.24	89.60	91.19	885,229	+0.75(+0.83%)
Jan 04, 2018	88.94	90.90	87.82	90.44	1,347,301	+1.64(+1.85%)
Jan 03, 2018	91.29	91.50	88.55	88.79	1,716,900	-2.83(-3.09%)
Jan 02, 2018	90.34	92.00	90.03	91.62	1,285,582	+1.04(+1.15%)
Dec 29, 2017		90.58	90.58	90.58	0	+0.94(+1.05%)
Dec 28, 2017	89.86	90.29	89.03	89.64	619,410	-0.17(-0.19%)
Dec 27, 2017	89.97	90.20	88.86	89.82	797,628	-0.07(-0.08%)
Dec 26, 2017	88.68	90.42	88.65	89.89	743,012	+1.38(+1.56%)
Dec 22, 2017	87.81	88.66	87.29	88.50	601,814	+0.77(+0.87%)
Dec 21, 2017	86.05	87.96	85.50	87.74	1,277,014	+2.00(+2.33%)
Dec 20, 2017	85.11	86.04	84.42	85.74	1,310,472	+1.12(+1.33%)
Dec 19, 2017	85.81	86.08	84.07	84.62	1,060,021	-0.63(-0.74%)
Dec 18, 2017	84.18	85.68	83.48	85.25	1,425,600	+1.70(+2.03%)
Dec 15, 2017	84.82	85.22	83.41	83.56	1,679,331	-0.64(-0.76%)
Dec 14, 2017	83.90	84.76	83.35	84.20	1,149,318	+0.55(+0.65%)
Dec 13, 2017	83.60	84.88	83.23	83.65	2,519,274	-3.41(-3.91%)
Dec 12, 2017	87.06	88.54	87.02	87.06	857,825	-0.91(-1.04%)
Dec 11, 2017	88.81	89.62	87.15	87.97	1,490,590	-1.00(-1.12%)
Dec 08, 2017	86.94	89.01	86.50	88.97	1,332,009	+2.06(+2.37%)
Dec 07, 2017	84.87	87.12	84.87	86.91	1,579,697	+2.32(+2.74%)
Dec 06, 2017	83.69	85.43	82.59	84.59	1,349,877	+1.31(+1.58%)
Dec 05, 2017	86.65	86.68	83.15	83.28	1,830,434	-3.41(-3.93%)
Dec 04, 2017	83.98	87.04	83.54	86.69	2,988,013	+3.57(+4.30%)
Dec 01, 2017	82.72	83.94	81.53	83.11	1,395,541	+0.39(+0.47%)
Nov 30, 2017	82.08	83.50	81.86	82.72	1,194,784	+0.43(+0.53%)
Nov 29, 2017	82.08	84.18	81.98	82.29	1,274,819	+0.11(+0.14%)
Nov 28, 2017	80.82	82.56	80.62	82.17	1,146,122	+1.87(+2.33%)
Nov 27, 2017	79.79	80.42	79.59	80.31	1,035,193	+0.83(+1.04%)
Nov 24, 2017	80.18	80.85	79.24	79.48	605,682	-0.45(-0.57%)
Nov 22, 2017	78.38	80.83	78.33	79.93	1,439,211	+1.45(+1.85%)
Nov 21, 2017	78.13	78.57	77.25	78.48	903,608	+0.62(+0.79%)
Nov 20, 2017	77.36	78.13	77.20	77.86	1,008,426	+0.39(+0.50%)
Nov 17, 2017	77.97	78.13	76.94	77.47	1,240,006	+0.61(+0.79%)
Nov 16, 2017	75.62	77.12	74.69	76.86	1,484,392	+1.11(+1.47%)
Nov 15, 2017	75.56	76.37	75.13	75.75	1,161,891	-0.06(-0.08%)
Nov 14, 2017	74.90	76.04	74.90	75.81	1,041,442	+0.46(+0.61%)
Nov 13, 2017	75.39	75.93	75.06	75.35	1,686,979	+0.03(+0.05%)
Nov 10, 2017	75.12	76.43	75.08	75.31	1,281,613	+0.29(+0.38%)
Nov 09, 2017	74.08	75.91	74.08	75.03	1,980,748	+0.76(+1.02%)
Nov 08, 2017	74.01	75.37	73.49	74.27	2,360,045	+0.37(+0.51%)
Nov 07, 2017	76.60	76.63	72.95	73.90	3,253,926	-2.63(-3.44%)
Nov 06, 2017	79.11	79.19	75.76	76.53	2,585,652	-2.30(-2.91%)
Nov 03, 2017	79.75	80.34	77.99	78.83	1,826,535	-0.92(-1.16%)
Nov 02, 2017	82.59	84.50	77.11	79.75	6,042,505	+1.98(+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.