Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		110.17	110.17	110.17	0	-0.99(-0.89%)
Dec 28, 2017	111.46	111.67	110.64	111.16	307,997	+0.20(+0.18%)
Dec 27, 2017	111.00	111.50	110.24	110.96	379,481	-0.21(-0.19%)
Dec 26, 2017	112.03	112.95	110.58	111.17	498,253	-0.66(-0.59%)
Dec 22, 2017	111.16	112.05	110.92	111.83	735,153	+0.28(+0.25%)
Dec 21, 2017	110.02	112.33	109.63	111.55	1,190,826	+1.93(+1.76%)
Dec 20, 2017	109.79	109.87	108.22	109.61	688,115	-0.25(-0.23%)
Dec 19, 2017	110.00	110.76	108.53	109.87	952,657	-0.08(-0.07%)
Dec 18, 2017	110.67	111.57	109.40	109.94	900,419	-0.31(-0.28%)
Dec 15, 2017	110.38	111.02	109.51	110.26	1,374,497	+0.50(+0.45%)
Dec 14, 2017	110.72	111.67	109.64	109.76	1,076,710	-0.92(-0.83%)
Dec 13, 2017	109.52	111.75	108.59	110.68	1,103,091	+1.40(+1.28%)
Dec 12, 2017	109.28	110.92	108.73	109.28	1,054,858	+1.42(+1.32%)
Dec 11, 2017	108.89	109.43	107.53	107.86	1,044,950	-0.56(-0.52%)
Dec 08, 2017	107.40	108.52	106.73	108.43	1,535,761	+1.19(+1.11%)
Dec 07, 2017		108.40	104.00	107.24	1,601,134	+2.60(+2.49%)
Dec 06, 2017	102.98	104.86	102.32	104.64	1,145,160	+1.66(+1.61%)
Dec 05, 2017	103.12	103.93	101.12	102.98	1,044,109	-0.30(-0.29%)
Dec 04, 2017	105.26	107.12	103.22	103.28	901,775	-1.75(-1.67%)
Dec 01, 2017	105.43	105.93	102.41	105.03	1,085,834	-0.28(-0.27%)
Nov 30, 2017	104.72	107.85	103.96	105.31	1,664,976	+0.95(+0.91%)
Nov 29, 2017	99.73	105.13	99.73	104.36	1,799,300	+4.99(+5.02%)
Nov 28, 2017	98.16	99.54	97.45	99.37	573,030	+1.54(+1.58%)
Nov 27, 2017	97.46	98.49	96.95	97.82	769,409	+0.25(+0.26%)
Nov 24, 2017	97.43	97.68	96.20	97.57	395,795	-0.10(-0.10%)
Nov 22, 2017	95.66	98.66	95.50	97.67	780,221	+1.76(+1.83%)
Nov 21, 2017	94.28	96.08	93.44	95.91	892,696	+1.84(+1.95%)
Nov 20, 2017	94.41	94.43	93.14	94.07	849,338	-0.33(-0.35%)
Nov 17, 2017	95.39	95.88	94.35	94.40	709,306	-1.13(-1.18%)
Nov 16, 2017	93.70	95.80	93.69	95.53	1,048,309	+2.53(+2.73%)
Nov 15, 2017	93.71	93.90	92.50	93.00	1,059,753	-1.19(-1.27%)
Nov 14, 2017	94.56	94.75	93.22	94.19	1,154,486	-0.74(-0.78%)
Nov 13, 2017	94.55	95.89	92.82	94.93	1,816,159	+0.05(+0.05%)
Nov 10, 2017	96.43	96.76	94.03	94.88	1,552,911	-2.02(-2.08%)
Nov 09, 2017	97.68	98.20	96.22	96.90	1,184,080	-0.92(-0.94%)
Nov 08, 2017	97.64	98.31	96.68	97.82	737,017	-0.30(-0.31%)
Nov 07, 2017	99.04	99.92	97.73	98.12	593,556	-0.68(-0.69%)
Nov 06, 2017	98.97	99.63	98.32	98.80	608,928	+0.14(+0.14%)
Nov 03, 2017	99.84	99.84	98.48	98.67	676,082	-0.77(-0.77%)
Nov 02, 2017	98.71	100.45	98.71	99.43	970,548	+0.27(+0.27%)
Nov 01, 2017	99.48	100.12	97.86	99.16	1,378,465	-0.56(-0.56%)
Oct 31, 2017	99.20	101.05	98.87	99.72	801,171	+0.41(+0.41%)
Oct 30, 2017	100.14	100.91	98.38	99.32	1,149,407	-1.18(-1.17%)
Oct 27, 2017	100.85	102.03	99.55	100.49	1,286,940	-0.36(-0.36%)
Oct 26, 2017	106.22	106.41	100.05	100.85	2,845,483	-6.69(-6.22%)
Oct 25, 2017	107.30	107.56	103.47	107.54	2,131,543	-0.73(-0.67%)
Oct 24, 2017	109.49	109.89	107.97	108.27	1,069,342	-1.42(-1.29%)
Oct 23, 2017	109.79	110.56	109.41	109.69	478,468	+0.11(+0.10%)
Oct 20, 2017	107.86	109.78	107.22	109.58	1,400,352	+2.24(+2.09%)
Oct 19, 2017	105.06	107.70	104.58	107.34	829,429	+1.96(+1.86%)
Oct 18, 2017	105.61	107.14	105.27	105.38	838,919	+0.06(+0.06%)
Oct 17, 2017	103.06	105.94	102.45	105.32	1,441,835	+2.78(+2.71%)
Oct 16, 2017	102.21	103.00	101.76	102.54	1,033,822	+0.05(+0.05%)
Oct 13, 2017	99.92	103.01	98.33	102.49	1,239,714	-0.36(-0.35%)
Oct 12, 2017	104.34	104.38	102.17	102.85	1,089,104	-1.78(-1.70%)
Oct 11, 2017	103.41	104.73	103.41	104.63	834,875	+1.14(+1.10%)
Oct 10, 2017	104.29	105.35	102.51	103.49	749,694	-0.53(-0.51%)
Oct 09, 2017	106.80	106.80	103.64	104.03	819,142	-2.92(-2.73%)
Oct 06, 2017	108.55	109.31	106.75	106.95	687,395	-1.94(-1.78%)
Oct 05, 2017	108.68	109.59	108.62	108.89	644,775	+0.04(+0.04%)
Oct 04, 2017	109.63	110.69	108.46	108.85	587,270	-0.50(-0.45%)
Oct 03, 2017	109.00	109.47	107.71	109.35	437,367	+0.37(+0.34%)

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.