Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	109.35	109.98	108.94	109.33	743,645	+0.58(+0.53%)
Jan 30, 2018	109.70	109.83	108.44	108.75	876,205	-1.37(-1.24%)
Jan 29, 2018	109.63	110.71	109.02	110.12	1,279,091	+0.05(+0.05%)
Jan 26, 2018	110.68	110.73	109.44	110.06	1,228,889	-0.12(-0.10%)
Jan 25, 2018	110.58	110.71	109.15	110.18	1,921,567	-0.16(-0.14%)
Jan 24, 2018	112.50	112.55	109.95	110.34	965,910	-1.81(-1.62%)
Jan 23, 2018	111.60	112.60	111.42	112.15	620,190	-0.02(-0.02%)
Jan 22, 2018		112.28	111.07	112.17	1,634,366	+0.32(+0.28%)
Jan 19, 2018	109.54	112.71	109.54	111.85	2,519,541	+3.75(+3.47%)
Jan 18, 2018	105.87	109.26	105.87	108.10	2,223,570	+4.93(+4.78%)
Jan 17, 2018	103.22	103.70	102.64	103.17	864,034	+0.04(+0.04%)
Jan 16, 2018	104.31	105.00	102.79	103.12	1,382,647	-0.75(-0.72%)
Jan 12, 2018		103.87	103.87	103.87	0	+0.92(+0.89%)
Jan 11, 2018	99.74	103.00	99.19	102.96	1,116,220	+3.68(+3.71%)
Jan 10, 2018				99.27	705,589	-0.58(-0.58%)
Jan 09, 2018	100.65	100.75	99.34	99.86	886,889	-0.43(-0.43%)
Jan 08, 2018	99.30	100.59	98.30	100.29	1,243,118	+1.25(+1.26%)
Jan 05, 2018	101.92	102.11	98.16	99.04	2,449,912	-2.90(-2.84%)
Jan 04, 2018	103.80	103.89	101.66	101.93	1,052,604	-1.56(-1.51%)
Jan 03, 2018	102.70	103.60	102.70	103.49	776,262	+0.58(+0.56%)
Jan 02, 2018	102.69	102.99	102.07	102.91	777,750	+0.85(+0.84%)
Dec 29, 2017		102.06	102.06	102.06	0	-0.69(-0.68%)
Dec 28, 2017	101.86	102.81	101.67	102.75	760,899	+1.14(+1.12%)
Dec 27, 2017	100.31	101.62	100.31	101.62	436,795	+1.29(+1.28%)
Dec 26, 2017	100.02	100.89	99.97	100.33	577,166	+0.29(+0.29%)
Dec 22, 2017	100.06	100.24	99.20	100.04	971,046	+0.19(+0.19%)
Dec 21, 2017	99.71	100.72	99.51	99.86	1,414,790	+0.48(+0.48%)
Dec 20, 2017	100.32	100.32	99.36	99.38	548,728	-0.64(-0.64%)
Dec 19, 2017	100.83	100.89	99.63	100.02	663,214	-0.81(-0.80%)
Dec 18, 2017	99.71	101.48	99.71	100.83	795,247	+1.65(+1.66%)
Dec 15, 2017	97.90	99.30	97.79	99.19	1,364,258	+1.62(+1.66%)
Dec 14, 2017	98.62	98.65	97.48	97.57	1,249,253	-0.91(-0.92%)
Dec 13, 2017	98.65	99.14	98.35	98.47	633,479	-0.16(-0.16%)
Dec 12, 2017	98.63	99.59	98.51	98.63	786,722	-0.67(-0.67%)
Dec 11, 2017	99.20	99.90	98.66	99.30	1,114,045	-0.27(-0.27%)
Dec 08, 2017	99.80	100.23	99.32	99.57	471,051	+0.25(+0.25%)
Dec 07, 2017	98.97	99.88	98.83	99.33	759,149	+0.00(+0.00%)
Dec 06, 2017	99.58	99.71	98.83	99.33	879,336	-0.11(-0.12%)
Dec 05, 2017	98.97	100.84	98.89	99.44	1,380,995	+0.61(+0.61%)
Dec 04, 2017	99.23	100.53	98.80	98.83	1,180,210	+0.48(+0.48%)
Dec 01, 2017		99.53	97.27	98.36	732,384	-0.63(-0.64%)
Nov 30, 2017	98.97	99.40	97.50	98.99	1,612,817	+0.11(+0.11%)
Nov 29, 2017	97.36	99.07	97.12	98.89	1,047,881	+1.69(+1.74%)
Nov 28, 2017	96.30	97.55	95.87	97.20	1,526,188	+1.30(+1.36%)
Nov 27, 2017	96.28	96.83	95.88	95.89	936,293	-0.18(-0.18%)
Nov 24, 2017	96.31	96.52	95.81	96.07	256,222	+0.01(+0.01%)
Nov 22, 2017	96.87	96.87	95.76	96.06	1,095,092	-0.55(-0.57%)
Nov 21, 2017	96.20	97.15	96.19	96.61	1,154,323	+0.65(+0.68%)
Nov 20, 2017	95.24	96.08	95.09	95.96	533,392	+0.67(+0.71%)
Nov 17, 2017	94.45	95.74	94.43	95.29	698,202	+0.46(+0.49%)
Nov 16, 2017	94.05	95.07	93.57	94.82	1,103,893	+1.53(+1.64%)
Nov 15, 2017	93.46	93.67	92.57	93.29	955,202	-0.93(-0.99%)
Nov 14, 2017	92.85	94.29	92.21	94.22	1,219,782	+1.09(+1.17%)
Nov 13, 2017	92.53	93.67	92.43	93.13	1,287,665	+0.20(+0.22%)
Nov 10, 2017	93.38	93.40	91.79	92.93	1,592,330	-0.76(-0.81%)
Nov 09, 2017	94.75	95.62	93.14	93.69	1,813,514	-1.88(-1.97%)
Nov 08, 2017	95.27	95.68	94.94	95.58	746,614	+0.36(+0.38%)
Nov 07, 2017	96.11	96.57	95.06	95.22	906,441	-0.32(-0.33%)
Nov 06, 2017	95.39	95.86	95.01	95.53	746,849	+0.11(+0.12%)
Nov 03, 2017	93.89	96.76	93.89	95.42	1,338,085	+1.27(+1.35%)
Nov 02, 2017	94.24	94.63	93.56	94.15	887,065	+0.21(+0.22%)

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.