Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	105.08	105.33	103.95	104.45	5,523,835	-0.47(-0.45%)
Jan 30, 2018	105.98	106.87	104.53	104.92	1,177,776	-1.61(-1.51%)
Jan 29, 2018	107.06	108.44	106.35	106.53	1,145,053	-1.35(-1.25%)
Jan 26, 2018	106.64	107.94	106.34	107.88	1,019,748	+1.24(+1.17%)
Jan 25, 2018	105.34	109.28	105.30	106.64	2,540,497	+2.15(+2.06%)
Jan 24, 2018	105.56	105.87	103.74	104.49	1,317,200	-0.91(-0.86%)
Jan 23, 2018	104.52	105.80	104.08	105.39	991,255	+0.54(+0.52%)
Jan 22, 2018	104.50	105.22	104.24	104.85	692,039	-0.12(-0.12%)
Jan 19, 2018	103.80	105.08	103.46	104.97	980,872	+1.52(+1.47%)
Jan 18, 2018	103.33	103.89	102.50	103.45	1,031,907	-0.13(-0.13%)
Jan 17, 2018	102.50	104.52	102.50	103.58	817,840	+1.51(+1.48%)
Jan 16, 2018	102.10	102.64	101.76	102.08	856,404	+0.48(+0.47%)
Jan 12, 2018		101.60	101.60	101.60	0	+0.23(+0.23%)
Jan 11, 2018	102.45	102.60	101.14	101.37	800,633	-0.83(-0.81%)
Jan 10, 2018			101.89	102.20	1,645,225	-2.16(-2.07%)
Jan 09, 2018	104.14	104.91	103.84	104.36	1,596,360	+0.08(+0.08%)
Jan 08, 2018	103.40	104.32	102.94	104.28	1,270,444	+0.94(+0.91%)
Jan 05, 2018	102.65	103.40	101.98	103.34	805,716	+0.95(+0.93%)
Jan 04, 2018	101.93	102.78	101.53	102.39	956,356	+0.82(+0.80%)
Jan 03, 2018	101.86	102.03	101.00	101.57	1,604,944	-0.26(-0.26%)
Jan 02, 2018	102.38	102.55	101.60	101.84	1,059,345	-0.43(-0.42%)
Dec 29, 2017		102.27	102.27	102.27	0	-0.53(-0.52%)
Dec 28, 2017	102.79	102.86	101.89	102.80	599,622	+0.08(+0.08%)
Dec 27, 2017	103.11	103.58	102.36	102.72	579,284	-0.39(-0.38%)
Dec 26, 2017	102.97	103.73	102.91	103.11	582,276	+0.04(+0.04%)
Dec 22, 2017	102.53	103.65	102.30	103.07	840,166	+1.08(+1.06%)
Dec 21, 2017	101.94	102.57	101.50	101.99	1,165,750	+0.40(+0.40%)
Dec 20, 2017	100.01	101.82	99.19	101.59	1,365,305	+1.61(+1.61%)
Dec 19, 2017	99.60	101.40	99.44	99.98	1,606,729	+0.71(+0.71%)
Dec 18, 2017	98.82	99.79	98.40	99.28	1,127,232	+0.96(+0.98%)
Dec 15, 2017	97.89	98.91	97.62	98.31	1,578,372	+0.76(+0.78%)
Dec 14, 2017	96.87	97.93	96.67	97.56	1,217,533	+0.30(+0.31%)
Dec 13, 2017	97.07	97.84	96.79	97.25	702,948	+0.16(+0.17%)
Dec 12, 2017	97.09	97.75	96.57	97.09	1,146,784	+0.57(+0.59%)
Dec 11, 2017	97.18	97.81	96.13	96.52	1,273,705	-1.11(-1.14%)
Dec 08, 2017	97.63	97.89	96.73	97.63	866,866	+0.12(+0.12%)
Dec 07, 2017	97.52	98.11	97.05	97.52	871,223	-0.36(-0.37%)
Dec 06, 2017	97.00	98.24	96.59	97.88	904,114	+1.19(+1.23%)
Dec 05, 2017	98.33	98.72	96.51	96.68	1,685,986	-1.59(-1.62%)
Dec 04, 2017	95.58	98.39	95.28	98.27	1,757,668	+3.11(+3.27%)
Dec 01, 2017	95.98	95.98	94.10	95.16	1,403,028	-0.87(-0.91%)
Nov 30, 2017	97.05	98.54	95.37	96.03	1,659,483	-0.81(-0.84%)
Nov 29, 2017	94.53	98.21	94.53	96.85	1,832,370	+2.25(+2.38%)
Nov 28, 2017	93.17	94.64	92.58	94.60	1,028,485	+1.38(+1.48%)
Nov 27, 2017	91.98	93.24	91.77	93.22	860,240	+1.55(+1.69%)
Nov 24, 2017	93.21	93.23	91.51	91.67	723,421	-1.09(-1.18%)
Nov 22, 2017	93.25	93.25	92.35	92.77	843,545	-0.69(-0.74%)
Nov 21, 2017	93.84	94.19	93.05	93.46	1,334,122	-0.39(-0.41%)
Nov 20, 2017	94.31	95.23	93.55	93.84	1,790,812	-0.15(-0.16%)
Nov 17, 2017	95.48	96.41	93.21	93.99	1,722,939	-2.02(-2.11%)
Nov 16, 2017	91.54	96.55	90.24	96.02	5,108,630	+8.35(+9.52%)
Nov 15, 2017	89.05	89.23	87.42	87.67	2,565,826	-1.38(-1.55%)
Nov 14, 2017	87.50	89.40	87.11	89.05	1,606,446	+1.40(+1.60%)
Nov 13, 2017	86.63	88.35	85.83	87.65	1,840,871	+1.95(+2.28%)
Nov 10, 2017	84.15	86.20	84.15	85.70	1,094,743	+1.25(+1.48%)
Nov 09, 2017	84.10	84.74	83.48	84.45	1,566,418	+0.00(+0.00%)
Nov 08, 2017	83.28	84.71	82.92	84.45	1,796,853	+1.32(+1.58%)
Nov 07, 2017	81.60	83.17	81.34	83.14	1,719,275	+1.45(+1.78%)
Nov 06, 2017	83.49	83.52	81.58	81.68	1,359,167	-1.82(-2.18%)
Nov 03, 2017	84.31	84.85	83.35	83.50	996,066	-0.74(-0.88%)
Nov 02, 2017	85.87	85.87	83.72	84.25	1,368,641	-1.71(-1.99%)

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.