Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	116.99	117.87	113.50	115.30	810,925	+0.34(+0.29%)
Jan 30, 2018	113.60	115.35	106.15	114.96	1,776,935	-3.59(-3.03%)
Jan 29, 2018	120.71	122.26	117.44	118.55	1,111,220	-2.76(-2.27%)
Jan 26, 2018	123.19	123.98	120.25	121.31	1,073,688	-0.43(-0.36%)
Jan 25, 2018	119.40	122.67	118.16	121.75	959,601	+1.27(+1.06%)
Jan 24, 2018	119.33	122.80	117.69	120.47	1,192,171	+1.87(+1.58%)
Jan 23, 2018	116.39	119.20	114.90	118.60	1,120,051	+1.21(+1.03%)
Jan 22, 2018	120.09	120.09	116.88	117.39	1,311,123	-2.45(-2.05%)
Jan 19, 2018	119.26	120.19	118.03	119.85	828,590	+1.89(+1.60%)
Jan 18, 2018	117.78	120.22	115.97	117.96	1,022,847	+0.94(+0.80%)
Jan 17, 2018	115.49	117.89	112.93	117.02	1,373,391	+3.23(+2.84%)
Jan 16, 2018	118.81	123.10	111.96	113.78	2,219,807	-3.49(-2.97%)
Jan 12, 2018		117.27	117.27	117.27	0	+6.58(+5.95%)
Jan 11, 2018	112.38	112.38	110.27	110.69	560,277	+0.14(+0.13%)
Jan 10, 2018		112.18		110.55	961,180	-1.10(-0.99%)
Jan 09, 2018	113.65	114.46	110.05	111.65	1,048,062	-0.45(-0.40%)
Jan 08, 2018	111.63	114.17	107.78	112.10	1,680,244	+1.01(+0.91%)
Jan 05, 2018	106.55	111.69	106.50	111.09	1,641,149	+5.35(+5.06%)
Jan 04, 2018	104.93	108.82	104.35	105.74	1,328,799	+2.23(+2.15%)
Jan 03, 2018	105.80	106.91	102.16	103.51	1,448,181	-1.82(-1.73%)
Jan 02, 2018	98.99	105.80	98.99	105.33	2,246,521	+7.28(+7.43%)
Dec 29, 2017		98.05	98.05	98.05	0	-0.26(-0.26%)
Dec 28, 2017	101.28	101.28	98.13	98.31	470,621	-1.38(-1.38%)
Dec 27, 2017	98.71	100.56	97.99	99.68	425,657	+0.95(+0.97%)
Dec 26, 2017	99.30	99.64	96.26	98.73	456,395	-0.65(-0.65%)
Dec 22, 2017	100.37	101.71	98.52	99.38	565,164	-0.90(-0.90%)
Dec 21, 2017	97.99	103.27	97.97	100.28	1,430,137	+2.35(+2.40%)
Dec 20, 2017	97.13	98.86	95.74	97.93	912,408	+0.82(+0.84%)
Dec 19, 2017	98.09	99.12	94.86	97.12	1,211,485	-0.99(-1.01%)
Dec 18, 2017	95.04	99.18	92.96	98.11	1,557,800	+3.98(+4.23%)
Dec 15, 2017	93.87	95.37	92.56	94.13	1,228,440	+0.23(+0.25%)
Dec 14, 2017	95.67	97.82	92.97	93.89	1,008,479	-2.54(-2.63%)
Dec 13, 2017	92.43	97.13	91.10	96.43	1,693,113	+4.24(+4.60%)
Dec 12, 2017	92.48	93.28	90.45	92.19	774,265	-0.89(-0.96%)
Dec 11, 2017	92.76	93.72	91.79	93.08	1,142,294	+1.29(+1.41%)
Dec 08, 2017	95.39	98.57	91.65	91.79	1,801,292	-3.26(-3.43%)
Dec 07, 2017	88.93	95.59	88.90	95.05	2,630,601	+7.50(+8.57%)
Dec 06, 2017	86.35	88.27	85.42	87.55	1,356,750	+0.24(+0.28%)
Dec 05, 2017	88.01	88.63	85.90	87.31	1,429,920	-0.38(-0.44%)
Dec 04, 2017	89.92	90.86	86.40	87.69	1,595,608	+0.34(+0.39%)
Dec 01, 2017	87.73	90.24	85.89	87.35	1,793,359	-2.13(-2.38%)
Nov 30, 2017	89.68	93.36	88.11	89.49	1,812,278	-0.34(-0.38%)
Nov 29, 2017	95.96	95.96	87.90	89.82	3,225,914	-6.73(-6.97%)
Nov 28, 2017	98.50	98.69	98.26	96.55	1,774,082	-1.78(-1.81%)
Nov 27, 2017	102.72	103.20	97.92	98.33	1,573,544	-5.76(-5.53%)
Nov 24, 2017	105.57	105.68	103.73	104.09	826,030	-1.38(-1.31%)
Nov 22, 2017	104.70	106.20	102.57	105.47	1,535,945	+2.45(+2.37%)
Nov 21, 2017	102.33	107.08	100.14	103.02	3,057,564	+1.04(+1.02%)
Nov 20, 2017	93.08	102.32	92.83	101.98	3,268,975	+8.99(+9.67%)
Nov 17, 2017	94.07	95.78	92.21	92.99	2,149,179	+0.18(+0.20%)
Nov 16, 2017	99.21	101.38	92.09	92.81	5,227,688	-3.79(-3.92%)
Nov 15, 2017	79.50	96.71	79.50	96.60	12,048,217	+19.22(+24.83%)
Nov 14, 2017	78.91	79.61	75.95	77.38	2,125,979	-1.19(-1.51%)
Nov 13, 2017	77.44	78.78	76.62	78.57	1,271,774	+1.47(+1.91%)
Nov 10, 2017	77.85	78.39	76.38	77.09	635,287	-1.52(-1.93%)
Nov 09, 2017	76.94	78.99	76.65	78.61	947,337	+1.08(+1.40%)
Nov 08, 2017	79.00	79.57	76.08	77.53	1,287,093	-1.70(-2.15%)
Nov 07, 2017	80.62	81.75	78.52	79.23	734,156	-0.85(-1.06%)
Nov 06, 2017	78.83	81.30	78.49	80.08	1,135,281	+1.59(+2.02%)
Nov 03, 2017	76.39	78.87	76.39	78.49	885,947	+2.10(+2.75%)
Nov 02, 2017	77.93	78.65	74.89	76.39	721,938	-1.00(-1.29%)

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.