Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	119.27	119.42	114.66	118.11	1,154,135	-1.00(-0.84%)
Jan 30, 2018	116.36	117.94	114.43	119.11	931,349	+2.20(+1.88%)
Jan 29, 2018	117.92	118.48	116.76	116.91	650,740	-0.93(-0.79%)
Jan 26, 2018	115.95	117.96	115.38	117.84	1,019,501	+2.04(+1.76%)
Jan 25, 2018	115.31	115.94	114.19	115.80	370,151	+1.11(+0.97%)
Jan 24, 2018	114.67	114.80	113.54	114.69	699,060	+0.72(+0.63%)
Jan 23, 2018	114.61	114.82	112.58	113.97	422,045	-0.54(-0.48%)
Jan 22, 2018	114.91	114.91	112.98	114.52	730,583	-0.27(-0.24%)
Jan 19, 2018	114.74	116.84	113.63	114.79	1,892,741	+0.75(+0.66%)
Jan 18, 2018	113.42	114.13	112.39	114.04	821,696	+1.23(+1.09%)
Jan 17, 2018	113.55	113.70	112.50	112.81	661,063	-0.36(-0.32%)
Jan 16, 2018	113.40	113.73	112.03	113.17	636,921	-0.22(-0.20%)
Jan 12, 2018		113.39	113.39	113.39	0	+1.67(+1.50%)
Jan 11, 2018	107.38	111.76	107.38	111.72	1,010,528	+4.44(+4.14%)
Jan 10, 2018	107.67	108.41	106.85	107.28	753,994	-0.42(-0.39%)
Jan 09, 2018	107.30	108.25	105.58	107.69	1,263,626	+0.62(+0.58%)
Jan 08, 2018	108.67	108.67	106.20	107.07	1,588,176	-1.77(-1.63%)
Jan 05, 2018	110.26	110.26	107.64	108.84	1,236,316	-0.80(-0.73%)
Jan 04, 2018	110.96	110.96	109.03	109.64	709,047	-0.58(-0.53%)
Jan 03, 2018	111.95	111.95	109.17	110.22	870,256	-2.15(-1.91%)
Jan 02, 2018	110.97	112.49	110.18	112.37	775,699	+2.19(+1.98%)
Dec 29, 2017		110.18	110.18	110.18	0	-0.99(-0.89%)
Dec 28, 2017	111.47	111.69	110.66	111.17	307,958	+0.20(+0.18%)
Dec 27, 2017	111.01	111.51	110.25	110.97	379,433	-0.21(-0.19%)
Dec 26, 2017	112.04	112.96	110.59	111.18	498,190	-0.66(-0.59%)
Dec 22, 2017	111.17	112.06	110.93	111.84	735,060	+0.28(+0.25%)
Dec 21, 2017	110.04	112.34	109.65	111.56	1,190,676	+1.94(+1.77%)
Dec 20, 2017	109.80	109.88	108.24	109.63	688,029	-0.25(-0.23%)
Dec 19, 2017	110.02	110.78	108.54	109.88	952,537	-0.08(-0.07%)
Dec 18, 2017	110.69	111.58	109.42	109.96	900,306	-0.31(-0.28%)
Dec 15, 2017	110.40	111.04	109.53	110.27	1,374,323	+0.50(+0.45%)
Dec 14, 2017	110.74	111.68	109.66	109.77	1,076,574	-0.92(-0.83%)
Dec 13, 2017	109.53	111.77	108.61	110.70	1,102,952	+1.40(+1.28%)
Dec 12, 2017	109.30	110.94	108.74	109.30	1,054,725	+1.42(+1.32%)
Dec 11, 2017	108.90	109.44	107.54	107.88	1,044,819	-0.56(-0.52%)
Dec 08, 2017	107.41	108.53	106.74	108.44	1,535,567	+1.19(+1.11%)
Dec 07, 2017		108.41	104.01	107.26	1,600,932	+2.61(+2.49%)
Dec 06, 2017	102.99	104.88	102.33	104.65	1,145,016	+1.66(+1.61%)
Dec 05, 2017	103.14	103.94	101.13	102.99	1,043,977	-0.30(-0.29%)
Dec 04, 2017	105.27	107.13	103.23	103.29	901,661	-1.75(-1.67%)
Dec 01, 2017	105.44	105.94	102.43	105.04	1,085,697	-0.28(-0.27%)
Nov 30, 2017	104.73	107.86	103.98	105.32	1,664,767	+0.95(+0.91%)
Nov 29, 2017	99.75	105.15	99.75	104.37	1,799,073	+4.99(+5.02%)
Nov 28, 2017	98.17	99.55	97.46	99.38	572,957	+1.54(+1.58%)
Nov 27, 2017	97.47	98.50	96.96	97.83	769,312	+0.25(+0.26%)
Nov 24, 2017	97.45	97.69	96.21	97.58	395,745	-0.10(-0.10%)
Nov 22, 2017	95.67	98.67	95.51	97.68	780,123	+1.76(+1.83%)
Nov 21, 2017	94.29	96.10	93.45	95.92	892,583	+1.84(+1.95%)
Nov 20, 2017	94.43	94.44	93.15	94.09	849,232	-0.33(-0.35%)
Nov 17, 2017	95.41	95.89	94.37	94.42	709,216	-1.13(-1.18%)
Nov 16, 2017	93.72	95.81	93.71	95.54	1,048,177	+2.53(+2.73%)
Nov 15, 2017	93.73	93.91	92.51	93.01	1,059,620	-1.19(-1.27%)
Nov 14, 2017	94.57	94.77	93.23	94.20	1,154,340	-0.74(-0.78%)
Nov 13, 2017	94.56	95.90	92.83	94.94	1,815,930	+0.05(+0.05%)
Nov 10, 2017	96.45	96.78	94.05	94.89	1,552,715	-2.02(-2.08%)
Nov 09, 2017	97.69	98.21	96.23	96.91	1,183,931	-0.92(-0.94%)
Nov 08, 2017	97.65	98.32	96.69	97.83	736,925	-0.30(-0.31%)
Nov 07, 2017	99.05	99.93	97.75	98.13	593,482	-0.68(-0.69%)
Nov 06, 2017	98.98	99.64	98.33	98.81	608,851	+0.14(+0.14%)
Nov 03, 2017	99.85	99.85	98.49	98.68	675,997	-0.77(-0.77%)
Nov 02, 2017	98.73	100.47	98.73	99.45	970,426	+0.27(+0.27%)

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.