Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		106.28	106.28	106.28	0	-0.85(-0.79%)
Dec 28, 2017	106.96	107.22	105.83	107.13	202,070	+0.70(+0.66%)
Dec 27, 2017	106.33	106.89	105.75	106.43	195,462	-0.02(-0.02%)
Dec 26, 2017	106.80	107.28	106.19	106.46	117,862	-0.61(-0.57%)
Dec 22, 2017	107.78	107.84	106.38	107.06	197,458	-0.29(-0.27%)
Dec 21, 2017	107.43	108.05	107.29	107.35	300,987	+0.03(+0.03%)
Dec 20, 2017	106.71	107.66	106.40	107.32	269,359	+0.88(+0.83%)
Dec 19, 2017	106.47	106.47	105.75	106.43	421,315	-0.08(-0.08%)
Dec 18, 2017	106.00	107.53	105.89	106.52	389,055	+1.32(+1.26%)
Dec 15, 2017	103.67	106.16	103.58	105.19	867,563	+1.87(+1.81%)
Dec 14, 2017	104.76	104.89	102.90	103.32	583,998	-1.15(-1.10%)
Dec 13, 2017	105.98	106.30	104.15	104.48	387,884	-1.41(-1.33%)
Dec 12, 2017	107.49	107.97	105.81	105.89	402,702	-1.67(-1.55%)
Dec 11, 2017	108.18	108.30	107.17	107.55	642,998	-0.29(-0.27%)
Dec 08, 2017	106.64	108.03	105.80	107.84	467,139	+2.01(+1.90%)
Dec 07, 2017	105.25	106.14	104.89	105.83	501,182	+0.38(+0.36%)
Dec 06, 2017	105.35	106.67	105.22	105.45	454,681	+0.09(+0.09%)
Dec 05, 2017	106.85	107.52	105.16	105.35	522,962	-1.70(-1.59%)
Dec 04, 2017	108.11	108.92	107.37	107.06	425,280	+0.02(+0.02%)
Dec 01, 2017	108.63	108.93	106.11	107.04	448,969	-1.59(-1.47%)
Nov 30, 2017	109.26	109.66	108.57	108.63	711,949	+0.02(+0.02%)
Nov 29, 2017	109.19	110.44	108.50	108.61	424,499	-0.48(-0.44%)
Nov 28, 2017	107.55	109.24	107.48	109.09	318,705	+1.89(+1.76%)
Nov 27, 2017	107.31	107.90	107.10	107.20	304,461	-0.02(-0.02%)
Nov 24, 2017	107.22	107.61	106.57	107.22	141,958	+0.49(+0.46%)
Nov 22, 2017	107.39	107.99	106.42	106.72	260,064	-0.70(-0.65%)
Nov 21, 2017	107.25	107.48	106.84	107.43	278,571	+0.96(+0.90%)
Nov 20, 2017	106.00	106.53	105.75	106.47	282,556	+0.89(+0.84%)
Nov 17, 2017	106.00	106.18	104.90	105.58	328,446	-0.59(-0.55%)
Nov 16, 2017	104.66	106.52	104.66	106.16	747,806	+1.89(+1.81%)
Nov 15, 2017	104.68	105.32	103.85	104.27	590,195	-1.14(-1.08%)
Nov 14, 2017	104.67	105.87	104.60	105.41	411,892	-0.02(-0.02%)
Nov 13, 2017	104.04	106.30	103.79	105.43	314,386	+0.86(+0.82%)
Nov 10, 2017	103.64	104.67	103.15	104.57	551,118	+1.12(+1.08%)
Nov 09, 2017	104.63	105.27	103.23	103.44	434,889	-1.60(-1.52%)
Nov 08, 2017	104.83	105.39	104.37	105.04	360,533	+0.37(+0.35%)
Nov 07, 2017	104.88	105.76	103.88	104.67	491,948	-0.03(-0.03%)
Nov 06, 2017	105.09	105.64	104.57	104.71	612,534	-0.72(-0.68%)
Nov 03, 2017	104.86	105.47	104.25	105.43	415,867	+0.48(+0.45%)
Nov 02, 2017	103.61	105.29	103.10	104.95	384,595	+1.33(+1.28%)
Nov 01, 2017	103.83	103.83	102.53	103.62	430,897	+0.47(+0.45%)
Oct 31, 2017	102.33	103.95	102.16	103.15	444,958	+1.20(+1.17%)
Oct 30, 2017	104.20	104.84	101.89	101.95	398,912	-2.95(-2.81%)
Oct 27, 2017	104.32	105.14	103.02	104.90	745,173	+0.52(+0.50%)
Oct 26, 2017	103.93	104.92	103.68	104.38	537,140	+1.26(+1.23%)
Oct 25, 2017	103.64	104.61	102.88	103.12	797,009	-0.62(-0.60%)
Oct 24, 2017	101.70	104.41	101.29	103.74	1,061,860	+2.38(+2.35%)
Oct 23, 2017	102.90	104.66	101.23	101.35	1,035,956	-1.35(-1.31%)
Oct 20, 2017	100.41	103.95	98.99	102.70	1,445,017	+0.04(+0.04%)
Oct 19, 2017	102.08	103.26	100.88	102.66	692,572	-0.06(-0.06%)
Oct 18, 2017	101.53	102.89	101.53	102.72	740,503	+1.68(+1.66%)
Oct 17, 2017	102.77	102.77	100.84	101.03	493,159	-1.72(-1.67%)
Oct 16, 2017	102.24	102.91	102.18	102.75	350,718	+0.40(+0.39%)
Oct 13, 2017	102.33	102.53	101.99	102.35	516,395	+0.72(+0.71%)
Oct 12, 2017	101.03	102.47	100.77	101.63	616,838	+0.63(+0.62%)
Oct 11, 2017	102.93	103.28	100.39	101.00	678,909	-1.91(-1.85%)
Oct 10, 2017	102.29	102.92	101.71	102.91	478,929	+0.87(+0.85%)
Oct 09, 2017	102.11	102.39	101.65	102.04	311,256	-0.14(-0.14%)
Oct 06, 2017	101.71	102.36	101.38	102.18	481,363	+0.46(+0.45%)
Oct 05, 2017	101.81	102.59	100.85	101.72	538,084	-0.18(-0.18%)
Oct 04, 2017	100.61	102.05	100.37	101.91	524,740	+1.31(+1.31%)
Oct 03, 2017	100.13	100.67	99.73	100.59	724,603	+0.45(+0.45%)

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.