Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	106.61	106.79	106.01	106.49	1,560,987	+0.34(+0.32%)
Jan 30, 2018	106.91	107.32	105.63	106.14	1,307,143	-1.09(-1.02%)
Jan 29, 2018	108.44	109.11	107.07	107.24	1,485,406	-1.70(-1.56%)
Jan 26, 2018	108.07	108.97	107.28	108.94	1,880,747	+1.13(+1.05%)
Jan 25, 2018	107.41	108.32	106.70	107.81	2,775,595	+1.14(+1.07%)
Jan 24, 2018	105.42	106.84	105.25	106.67	2,213,800	+1.52(+1.44%)
Jan 23, 2018	104.50	105.92	104.50	105.16	1,930,843	+0.42(+0.40%)
Jan 22, 2018	106.06	106.42	104.36	104.74	1,863,850	-1.49(-1.40%)
Jan 19, 2018	105.88	106.84	104.51	106.23	3,292,875	+0.03(+0.03%)
Jan 18, 2018	103.81	109.48	103.28	106.20	4,164,046	+3.51(+3.42%)
Jan 17, 2018	104.58	104.97	102.50	102.69	4,298,234	-1.92(-1.84%)
Jan 16, 2018	106.33	106.71	104.19	104.61	2,613,484	-1.37(-1.29%)
Jan 12, 2018		105.98	105.98	105.98	0	+0.54(+0.51%)
Jan 11, 2018	104.66	105.71	104.14	105.45	1,438,661	+0.86(+0.82%)
Jan 10, 2018			104.32	104.58	1,541,244	-1.44(-1.36%)
Jan 09, 2018	106.77	106.89	105.97	106.03	1,127,347	-0.45(-0.42%)
Jan 08, 2018	106.73	106.89	106.27	106.48	1,405,040	-0.18(-0.17%)
Jan 05, 2018	105.60	106.77	105.37	106.66	1,069,906	+1.30(+1.23%)
Jan 04, 2018	106.42	107.41	105.22	105.36	1,367,034	-0.65(-0.61%)
Jan 03, 2018	105.83	106.56	105.06	106.00	1,036,721	+0.17(+0.16%)
Jan 02, 2018	104.92	105.83	104.86	105.83	1,042,757	+1.06(+1.01%)
Dec 29, 2017		104.77	104.77	104.77	0	-0.31(-0.30%)
Dec 28, 2017	104.66	105.09	104.24	105.09	594,524	+0.61(+0.58%)
Dec 27, 2017	104.45	104.60	104.06	104.48	611,032	+0.19(+0.18%)
Dec 26, 2017	104.40	104.45	104.11	104.29	547,798	+0.08(+0.08%)
Dec 22, 2017	104.41	104.51	103.95	104.21	641,044	+0.01(+0.01%)
Dec 21, 2017	104.33	104.84	104.07	104.20	719,354	+0.02(+0.02%)
Dec 20, 2017	104.38	105.11	104.14	104.18	1,148,883	-0.14(-0.13%)
Dec 19, 2017	104.65	104.87	104.04	104.32	1,318,673	+0.16(+0.16%)
Dec 18, 2017	103.70	104.51	103.46	104.15	1,343,604	+0.93(+0.90%)
Dec 15, 2017	102.87	103.58	102.52	103.22	2,829,036	+1.14(+1.12%)
Dec 14, 2017	104.32	104.59	101.58	102.08	2,045,908	-2.18(-2.09%)
Dec 13, 2017	104.11	104.90	104.06	104.26	1,405,657	+0.32(+0.31%)
Dec 12, 2017	103.94	104.26	103.45	103.94	2,271,647	+0.19(+0.18%)
Dec 11, 2017	104.09	104.45	102.90	103.75	1,057,835	-0.21(-0.21%)
Dec 08, 2017	104.25	104.42	103.79	103.97	876,538	-0.17(-0.16%)
Dec 07, 2017	104.06	104.66	103.94	104.14	1,258,409	-0.07(-0.07%)
Dec 06, 2017	104.77	105.10	104.06	104.21	996,192	-0.50(-0.48%)
Dec 05, 2017	105.27	105.51	104.62	104.71	1,120,009	-0.73(-0.69%)
Dec 04, 2017	105.74	106.66	104.78	105.44	1,490,951	+1.46(+1.41%)
Dec 01, 2017	105.21	105.46	103.43	103.97	1,717,941	-0.83(-0.79%)
Nov 30, 2017	105.02	106.28	104.60	104.80	2,274,536	-0.14(-0.14%)
Nov 29, 2017	105.36	105.58	104.52	104.94	1,290,037	-0.30(-0.28%)
Nov 28, 2017	104.27	105.31	104.27	105.24	2,043,067	+1.34(+1.29%)
Nov 27, 2017	103.99	104.37	103.78	103.90	1,333,882	-0.22(-0.22%)
Nov 24, 2017	103.87	104.51	103.73	104.13	489,225	+0.74(+0.72%)
Nov 22, 2017	103.71	104.52	103.36	103.38	1,675,188	-0.06(-0.06%)
Nov 21, 2017	103.69	103.90	103.28	103.45	885,541	+0.41(+0.40%)
Nov 20, 2017	102.32	103.96	102.14	103.03	1,180,156	+0.94(+0.92%)
Nov 17, 2017	102.24	102.66	101.86	102.09	2,017,805	-0.16(-0.16%)
Nov 16, 2017	102.06	102.41	101.69	102.25	1,556,047	+0.56(+0.55%)
Nov 15, 2017	102.33	102.33	101.57	101.70	1,061,423	-0.86(-0.84%)
Nov 14, 2017	101.79	102.75	101.72	102.56	1,086,969	-0.18(-0.17%)
Nov 13, 2017	102.48	103.03	102.37	102.74	1,391,230	-0.11(-0.11%)
Nov 10, 2017	102.85	103.18	102.58	102.84	1,013,022	-0.41(-0.40%)
Nov 09, 2017	103.19	103.80	102.75	103.26	1,033,567	-0.48(-0.47%)
Nov 08, 2017	103.83	104.04	103.22	103.74	981,731	-0.20(-0.19%)
Nov 07, 2017	104.13	104.49	103.68	103.94	715,327	+0.00(+0.00%)
Nov 06, 2017	104.14	104.33	103.91	103.94	715,918	-0.17(-0.16%)
Nov 03, 2017	103.80	104.40	103.54	104.11	874,880	+0.33(+0.32%)
Nov 02, 2017	103.72	103.82	103.21	103.78	1,102,055	+0.21(+0.21%)

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.