Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		306.72	306.72	306.72	0	-4.59(-1.47%)
Dec 28, 2017	311.61	312.16	311.31	311.31	129	-0.92(-0.29%)
Dec 27, 2017	311.92	312.53	309.47	312.22	543	+0.00(+0.00%)
Dec 26, 2017	311.33	312.31	311.33	312.22	69	-1.22(-0.39%)
Dec 22, 2017	313.75	314.02	313.44	313.44	91	-0.92(-0.29%)
Dec 20, 2017		314.36	314.36	314.36	1	+0.92(+0.29%)
Dec 18, 2017		313.45	313.45	313.45	0	-5.50(-1.73%)
Dec 15, 2017	327.51	328.12	318.64	318.95	683	-13.45(-4.05%)
Dec 14, 2017	325.68	332.41	324.15	332.41	80	+8.26(+2.55%)
Dec 13, 2017	324.15	324.45	320.79	324.15	385	+2.18(+0.68%)
Dec 11, 2017		321.97	321.97	321.97	0	+1.80(+0.56%)
Dec 08, 2017	322.01	322.01	320.17	320.17	361	-4.90(-1.51%)
Dec 07, 2017	325.68	325.68	325.07	325.07	12	-2.75(-0.84%)
Dec 06, 2017	327.21	329.65	326.29	327.82	10,083	+1.53(+0.47%)
Dec 05, 2017	320.18	326.81	320.18	326.29	95	+7.03(+2.20%)
Dec 04, 2017	311.00	319.26	311.00	319.26	10,244	-2.45(-0.76%)
Dec 01, 2017	315.89	315.89	315.89	321.70	158	+3.06(+0.96%)
Nov 30, 2017	318.88	319.87	314.36	318.64	379	-4.43(-1.37%)
Nov 29, 2017	321.40	323.24	321.40	323.08	57	-7.80(-2.36%)
Nov 28, 2017	333.32	334.86	330.87	330.87	147	-8.56(-2.52%)
Nov 27, 2017	337.30	339.44	337.30	339.43	127	-0.01(-0.00%)
Nov 24, 2017	339.44	339.44	339.44	339.44	29	+0.00(+0.00%)
Nov 22, 2017	336.99	339.44	336.99	339.44	127	-0.31(-0.09%)
Nov 21, 2017	340.66	340.66	339.75	339.75	55	-5.50(-1.59%)
Nov 20, 2017	348.92	349.84	345.25	345.25	742	-4.28(-1.22%)
Nov 17, 2017	354.12	354.12	349.53	349.53	503	-2.75(-0.78%)
Nov 16, 2017	352.28	352.28	352.28	352.28	44	-16.70(-4.53%)
Nov 15, 2017	368.98	368.98	368.98	368.98	16	+10.89(+3.04%)
Nov 14, 2017	358.09	358.09	358.09	358.09	6	+0.56(+0.16%)
Nov 13, 2017	360.85	360.85	357.48	357.53	88	-1.14(-0.32%)
Nov 10, 2017	357.79	358.68	357.79	358.68	41	-0.95(-0.26%)
Nov 09, 2017	356.26	359.62	356.26	359.62	461	+6.12(+1.73%)
Nov 08, 2017	358.70	358.70	353.51	353.51	160	-3.67(-1.03%)
Nov 07, 2017	354.56	357.18	354.56	357.18	136	+1.53(+0.43%)
Nov 02, 2017		355.65	355.65	355.65	2	+6.73(+1.93%)
Nov 01, 2017	348.92	348.92	348.92	348.92	15	-8.87(-2.48%)
Oct 26, 2017		357.79	357.79	357.79	0	-8.43(-2.30%)
Oct 25, 2017	366.69	366.69	366.22	366.22	24	+9.59(+2.69%)
Oct 24, 2017	356.63	356.63	356.63	356.63	3	-2.39(-0.66%)
Oct 23, 2017	356.49	359.01	356.49	359.01	46	+3.90(+1.10%)
Oct 20, 2017	354.73	355.11	354.73	355.11	29	-12.08(-3.29%)
Oct 19, 2017	367.27	367.27	366.04	367.19	11	+6.34(+1.76%)
Oct 18, 2017	361.76	363.29	360.85	360.85	23	+0.31(+0.08%)
Oct 13, 2017		360.54	360.54	360.54	1	-5.81(-1.59%)
Oct 12, 2017	366.04	366.35	366.04	366.35	22	+2.75(+0.76%)
Oct 11, 2017	363.60	363.60	363.60	363.60	5	-2.58(-0.70%)
Oct 09, 2017		366.18	366.18	366.18	1	+1.51(+0.41%)
Oct 06, 2017	365.59	365.59	364.36	364.67	14	+0.92(+0.25%)
Oct 05, 2017	364.82	365.13	360.85	363.75	989	-3.49(-0.95%)
Oct 04, 2017	367.57	368.19	367.24	367.24	26	-2.68(-0.72%)
Oct 03, 2017	369.58	369.91	369.58	369.91	25	+0.93(+0.25%)
Oct 02, 2017	373.08	374.76	368.99	368.99	30	-9.60(-2.53%)
Sep 29, 2017	378.58	378.58	378.58	378.58	4	-2.36(-0.62%)
Sep 28, 2017	380.39	380.94	380.39	380.94	10	-1.46(-0.38%)
Sep 27, 2017	386.56	389.29	382.40	382.40	26	-11.47(-2.91%)
Sep 26, 2017	393.85	393.87	393.85	393.87	19	-4.28(-1.08%)
Sep 25, 2017	393.72	398.15	393.72	398.15	8	+1.22(+0.31%)
Sep 22, 2017	396.93	396.93	396.93	396.93	37	-1.83(-0.46%)
Sep 21, 2017	398.76	398.76	398.76	398.76	7	+0.31(+0.08%)
Sep 20, 2017	399.68	399.68	398.46	398.46	16	-2.14(-0.53%)
Sep 19, 2017	399.99	401.21	399.38	400.60	121	-0.31(-0.08%)
Sep 18, 2017	401.52	402.13	400.91	400.91	24	-6.73(-1.65%)
Sep 15, 2017	413.75	413.75	407.63	407.63	51	-0.92(-0.22%)
Sep 13, 2017				408.55	0	-1.22(-0.30%)
Sep 12, 2017	414.06	414.36	409.16	409.77	1,506	-8.50(-2.03%)
Sep 11, 2017	424.45	424.45	416.78	418.27	41	-13.50(-3.13%)
Sep 08, 2017	439.13	439.13	431.77	431.77	61	-7.05(-1.61%)
Sep 07, 2017	431.79	441.30	431.79	438.82	117	+7.64(+1.77%)
Sep 06, 2017	430.20	434.85	429.93	431.18	1,387	-3.06(-0.70%)
Sep 05, 2017	419.56	437.91	419.56	434.24	166	+14.98(+3.57%)
Sep 01, 2017	421.92	421.92	419.25	419.25	140	-6.42(-1.51%)
Aug 31, 2017	426.29	426.29	424.45	425.68	204	-18.35(-4.13%)
Aug 29, 2017				444.02	3	+0.61(+0.14%)
Aug 28, 2017	443.41	446.47	442.80	443.41	110	+4.59(+1.05%)
Aug 25, 2017	442.19	442.19	438.82	438.82	99	-9.17(-2.05%)
Aug 24, 2017	446.47	448.00	444.94	448.00	117	+0.00(+0.00%)
Aug 23, 2017	448.00	448.00	448.00	448.00	13	+4.59(+1.03%)
Aug 22, 2017	452.59	452.76	442.50	443.41	445	-12.23(-2.68%)
Aug 21, 2017	458.40	458.40	454.57	455.64	819	+0.31(+0.07%)
Aug 18, 2017	457.48	459.43	449.99	455.34	208	+4.89(+1.09%)
Aug 17, 2017	430.54	450.75	430.54	450.45	72	+19.42(+4.50%)
Aug 16, 2017	431.18	431.49	425.06	431.03	561	-2.90(-0.67%)
Aug 15, 2017	430.57	433.93	430.57	433.93	39	+7.95(+1.87%)
Aug 14, 2017	435.15	435.15	425.81	425.98	425	-16.51(-3.73%)
Aug 11, 2017	448.00	448.92	441.58	442.50	256	+6.73(+1.54%)
Aug 10, 2017	430.26	440.66	430.23	435.77	166	+8.57(+2.01%)
Aug 09, 2017	421.70	427.20	421.70	427.20	192	+8.87(+2.12%)
Aug 08, 2017	408.55	418.34	408.55	418.34	101	+7.95(+1.94%)
Aug 07, 2017	414.67	415.58	410.39	410.39	37	-4.59(-1.11%)
Aug 04, 2017	413.75	414.97	412.22	414.97	32	-1.53(-0.37%)
Aug 03, 2017	413.75	417.11	413.75	416.50	13	+0.31(+0.07%)
Aug 02, 2017	416.20	416.20	416.20	416.20	7	+9.79(+2.41%)
Aug 01, 2017	403.96	408.25	403.96	406.41	17	-1.83(-0.45%)
Jul 31, 2017	403.35	410.39	402.13	408.24	88	+2.75(+0.68%)
Jul 28, 2017	404.27	409.10	404.27	405.49	29	+6.12(+1.53%)
Jul 27, 2017	399.38	399.38	399.38	399.38	7	+1.53(+0.38%)
Jul 24, 2017				397.85	3	-1.83(-0.46%)
Jul 21, 2017	399.68	399.68	399.68	399.68	4	+5.20(+1.32%)
Jul 20, 2017	396.22	396.22	394.48	394.48	9	+0.61(+0.16%)
Jul 19, 2017	397.66	397.79	393.87	393.87	41	-13.46(-3.30%)
Jul 18, 2017	409.47	409.47	407.33	407.33	102	+3.98(+0.99%)
Jul 17, 2017	405.80	405.80	403.35	403.35	79	-1.22(-0.30%)
Jul 14, 2017	410.08	410.08	403.66	404.57	166	-8.87(-2.15%)
Jul 13, 2017	411.30	416.20	411.30	413.44	43	+3.36(+0.82%)
Jul 12, 2017	405.49	411.00	405.49	410.08	575	-8.87(-2.12%)
Jul 11, 2017	421.70	425.98	418.95	418.95	71	-1.22(-0.29%)
Jul 10, 2017	420.78	421.39	416.50	420.17	153	+2.14(+0.51%)
Jul 07, 2017	425.06	425.06	417.73	418.03	25	+0.61(+0.15%)
Jul 05, 2017				417.42	3	+9.48(+2.32%)
Jul 03, 2017	410.61	410.61	407.94	407.94	15	-7.95(-1.91%)
Jun 30, 2017	420.48	420.48	415.89	415.89	36	-3.67(-0.88%)
Jun 29, 2017	419.56	419.56	419.56	419.56	17	-0.89(-0.21%)
Jun 27, 2017		420.45	420.45	420.45	0	-11.69(-2.71%)
Jun 22, 2017				432.14	0	+3.71(+0.87%)
Jun 21, 2017	422.92	429.91	422.92	428.43	51	+19.88(+4.87%)
Jun 19, 2017				408.55	5	-2.87(-0.70%)
Jun 14, 2017				411.43	4	+6.54(+1.62%)
Jun 13, 2017	410.39	410.39	404.88	404.88	51	-7.43(-1.80%)
Jun 12, 2017	416.00	416.17	412.22	412.31	138	+2.19(+0.53%)
Jun 09, 2017	410.69	410.69	410.13	410.13	36	-7.60(-1.82%)
Jun 08, 2017	418.34	418.34	417.68	417.73	25	-10.06(-2.35%)
Jun 07, 2017	427.20	427.79	427.20	427.79	72	-1.25(-0.29%)
Jun 06, 2017	431.45	431.49	426.59	429.04	38	+6.42(+1.52%)
Jun 05, 2017	418.73	422.62	418.73	422.62	30	+6.54(+1.57%)
Jun 02, 2017	415.58	416.27	415.58	416.08	22	-17.24(-3.98%)
May 25, 2017				433.32	2	-5.66(-1.29%)
May 24, 2017	436.38	438.98	436.38	438.98	20	-0.92(-0.21%)
May 23, 2017	439.89	439.89	439.89	439.89	3	-4.16(-0.94%)
May 22, 2017	444.94	444.94	443.11	444.05	36	-5.96(-1.33%)
May 19, 2017	445.71	450.02	445.71	450.02	20	-10.21(-2.22%)
May 18, 2017	468.49	470.63	460.23	460.23	584	-4.60(-0.99%)
May 17, 2017	454.73	465.31	449.22	464.83	663	+27.59(+6.31%)
May 16, 2017	439.43	439.43	437.24	437.24	34	+3.61(+0.83%)
May 15, 2017	441.58	441.58	433.63	433.63	18	-12.54(-2.81%)
May 12, 2017	443.72	446.16	443.72	446.16	6	-2.75(-0.61%)
May 11, 2017	448.92	448.92	448.92	448.92	4	+17.74(+4.11%)
May 10, 2017	438.52	438.52	431.18	431.18	10	-6.73(-1.54%)
May 09, 2017	437.91	437.91	437.91	437.91	6	+0.92(+0.21%)
May 08, 2017	432.71	439.13	432.71	436.99	117	+3.67(+0.85%)
May 05, 2017	438.52	438.60	433.32	433.32	99	-10.68(-2.41%)
May 04, 2017	441.87	448.61	441.87	444.00	82	+2.76(+0.63%)
May 03, 2017	442.50	442.67	441.24	441.24	41	+4.56(+1.04%)
May 02, 2017	435.77	436.69	435.77	436.69	36	+0.92(+0.21%)
May 01, 2017	439.74	439.74	435.77	435.77	68	-0.92(-0.21%)
Apr 28, 2017	434.54	436.69	434.14	436.69	60	+12.23(+2.88%)
Apr 27, 2017	422.62	425.99	421.09	424.45	716	-0.61(-0.14%)
Apr 26, 2017	423.54	425.06	419.56	425.06	89	+1.53(+0.36%)
Apr 25, 2017	425.98	425.98	422.31	423.54	924	-9.17(-2.12%)
Apr 24, 2017	432.10	436.96	432.10	432.71	294	-17.12(-3.81%)
Apr 21, 2017	449.22	452.28	447.39	449.83	1,061	+3.13(+0.70%)
Apr 20, 2017	455.60	455.60	446.47	446.71	109	-13.59(-2.95%)
Apr 19, 2017	458.70	461.09	453.20	460.29	488	-2.71(-0.59%)
Apr 18, 2017	465.74	471.55	463.00	463.00	685	-7.93(-1.68%)
Apr 17, 2017	475.67	479.50	470.32	470.93	237	-8.99(-1.87%)
Apr 13, 2017	465.43	479.93	464.82	479.93	237	+15.41(+3.32%)
Apr 12, 2017	453.20	464.82	452.79	464.51	378	+11.93(+2.64%)
Apr 11, 2017	461.45	461.45	450.14	452.59	792	-6.42(-1.40%)
Apr 07, 2017				459.01	3	-1.53(-0.33%)
Apr 06, 2017	466.35	466.35	457.79	460.54	40	-8.87(-1.89%)
Apr 05, 2017	452.89	469.71	448.61	469.41	275	+9.79(+2.13%)
Apr 04, 2017	460.23	462.37	456.56	459.62	396	+1.83(+0.40%)
Apr 03, 2017	462.07	462.07	457.48	457.79	541	+5.51(+1.22%)
Mar 31, 2017	452.28	452.28	452.28	452.28	12	+1.83(+0.41%)
Mar 30, 2017	455.64	455.64	450.45	450.45	199	-7.64(-1.67%)
Mar 29, 2017	463.29	465.74	456.87	458.09	145	-3.67(-0.79%)
Mar 28, 2017	473.07	474.81	460.54	461.76	1,007	-11.93(-2.52%)
Mar 27, 2017	485.31	487.75	473.69	473.69	656	-0.31(-0.06%)
Mar 24, 2017	464.51	475.52	464.51	473.99	79	+4.89(+1.04%)
Mar 23, 2017	474.30	474.91	462.68	469.10	594	-4.28(-0.90%)
Mar 22, 2017	477.66	481.33	473.07	473.38	522	-2.13(-0.45%)
Mar 21, 2017	465.74	475.51	465.74	475.51	211	+25.32(+5.62%)
Mar 20, 2017	444.63	450.75	444.63	450.19	137	+6.17(+1.39%)
Mar 17, 2017	442.19	444.02	441.58	444.02	182	-1.53(-0.34%)
Mar 16, 2017	444.03	445.55	444.02	445.55	16	+1.22(+0.28%)
Mar 15, 2017	457.48	457.48	442.80	444.33	209	-18.04(-3.90%)
Mar 14, 2017	462.07	469.40	461.04	462.37	944	+5.20(+1.14%)
Mar 13, 2017	457.48	458.09	456.26	457.17	177	-8.12(-1.75%)
Mar 10, 2017	458.09	465.30	458.09	465.30	31	-1.36(-0.29%)
Mar 09, 2017	461.76	470.93	456.56	466.65	491	+12.54(+2.76%)
Mar 08, 2017	455.03	455.03	453.81	454.12	31	+3.06(+0.68%)
Mar 07, 2017	452.22	452.28	451.06	451.06	36	+4.28(+0.96%)
Mar 06, 2017	444.02	449.83	444.02	446.78	252	+9.17(+2.10%)
Mar 03, 2017	443.44	443.80	437.60	437.60	722	+0.31(+0.07%)
Mar 02, 2017	430.57	437.30	430.56	437.30	123	+11.31(+2.66%)
Mar 01, 2017	434.54	434.54	423.84	425.98	494	-20.18(-4.52%)
Feb 28, 2017	437.60	446.61	437.24	446.16	411	+11.31(+2.60%)
Feb 27, 2017	444.02	444.63	434.54	434.85	228	-8.26(-1.86%)
Feb 24, 2017	455.03	455.03	443.11	443.11	296	-1.53(-0.34%)
Feb 23, 2017	435.46	449.22	435.46	444.63	246	+6.12(+1.39%)
Feb 22, 2017	437.91	440.05	436.38	438.52	267	+5.50(+1.27%)
Feb 21, 2017	442.19	442.19	432.40	433.01	843	-12.54(-2.81%)
Feb 17, 2017		445.55	445.55	445.55	0	-0.61(-0.14%)
Feb 16, 2017	444.94	451.78	444.94	446.16	317	+2.75(+0.62%)
Feb 15, 2017	450.14	450.14	443.41	443.41	85	-5.81(-1.29%)
Feb 14, 2017	456.87	456.87	449.22	449.22	23	-2.14(-0.48%)
Feb 13, 2017	450.14	451.37	447.39	451.37	132	-4.28(-0.94%)
Feb 10, 2017	457.79	461.45	454.24	455.64	62	-8.56(-1.84%)
Feb 09, 2017	474.91	474.91	462.07	464.21	44	-15.60(-3.25%)
Feb 08, 2017	484.43	484.43	478.27	479.80	41	+1.02(+0.21%)
Feb 07, 2017	471.24	479.19	469.71	478.78	364	+8.76(+1.86%)
Feb 06, 2017	472.77	473.99	470.02	470.02	35	+1.22(+0.26%)
Feb 03, 2017	473.69	473.69	468.49	468.79	351	-20.18(-4.13%)
Feb 02, 2017	488.37	493.26	488.37	488.98	102	-0.61(-0.12%)
Feb 01, 2017	476.44	492.04	472.37	489.59	108	+5.81(+1.20%)
Jan 31, 2017	494.18	496.32	483.78	483.78	651	-5.50(-1.12%)
Jan 30, 2017	492.65	501.51	489.01	489.28	422	+12.14(+2.54%)
Jan 27, 2017	469.71	479.50	466.50	477.14	361	+6.16(+1.31%)
Jan 26, 2017	465.12	470.99	465.12	470.99	89	+4.33(+0.93%)
Jan 25, 2017	466.39	468.49	465.62	466.65	83	-10.70(-2.24%)
Jan 24, 2017	493.87	493.87	473.99	477.36	529	-22.02(-4.41%)
Jan 23, 2017	499.07	507.63	497.23	499.37	251	+3.06(+0.62%)
Jan 20, 2017	497.23	499.37	495.46	496.32	81	-8.26(-1.64%)
Jan 19, 2017	491.12	504.58	489.28	504.58	90	+7.34(+1.48%)
Jan 18, 2017	496.62	502.85	496.01	497.23	62	-2.75(-0.55%)
Jan 17, 2017	495.09	499.99	493.56	499.99	177	+16.21(+3.35%)
Jan 13, 2017		483.78	483.78	483.78	0	-12.54(-2.53%)
Jan 12, 2017	500.90	508.98	495.40	496.32	471	+6.11(+1.25%)
Jan 11, 2017	488.37	490.20	488.37	490.20	69	-3.06(-0.62%)
Jan 10, 2017	500.29	500.29	491.12	493.26	95	-8.45(-1.68%)
Jan 09, 2017	500.90	502.43	497.45	501.70	1,281	+11.80(+2.41%)
Jan 06, 2017	491.42	491.42	486.77	489.91	39	-1.57(-0.32%)
Jan 05, 2017	485.92	491.48	485.13	491.48	550	+11.45(+2.39%)
Jan 04, 2017	492.65	493.87	479.19	480.03	166	-24.54(-4.86%)

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.