Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	144.95	150.15	144.95	146.99	84,545	+3.34(+2.33%)
Nov 29, 2017	143.28	145.41	141.70	143.65	70,951	+0.37(+0.26%)
Nov 28, 2017	141.98	143.70	141.47	143.28	129,901	+1.02(+0.72%)
Nov 27, 2017	144.02	144.12	141.80	142.26	56,126	-2.78(-1.92%)
Nov 24, 2017	146.25	146.81	144.67	145.04	19,660	-0.37(-0.26%)
Nov 22, 2017	144.95	146.34	144.39	145.41	59,324	+2.23(+1.56%)
Nov 21, 2017	143.93	145.69	142.26	143.19	51,285	+0.00(+0.00%)
Nov 20, 2017	143.37	143.84	141.52	143.19	48,554	-0.74(-0.52%)
Nov 17, 2017	141.70	144.58	141.05	143.93	50,589	+3.16(+2.24%)
Nov 16, 2017	140.87	142.17	139.57	140.78	77,437	-0.37(-0.26%)
Nov 15, 2017	140.96	142.17	138.27	141.15	132,205	-2.04(-1.43%)
Nov 14, 2017	149.13	149.13	143.00	143.19	82,379	-6.87(-4.58%)
Nov 13, 2017	152.65	153.21	149.41	150.06	69,063	-3.43(-2.24%)
Nov 10, 2017	154.42	156.37	152.47	153.49	50,576	-0.93(-0.60%)
Nov 09, 2017	151.73	155.25	151.73	154.42	130,345	+1.49(+0.97%)
Nov 08, 2017	152.38	154.69	150.78	152.93	59,421	+0.00(+0.00%)
Nov 07, 2017	154.23	154.88	152.38	152.93	101,251	-0.65(-0.42%)
Nov 06, 2017	146.81	154.05	146.81	153.58	148,317	+7.24(+4.95%)
Nov 03, 2017	143.75	146.81	142.54	146.34	88,753	+2.32(+1.61%)
Nov 02, 2017	145.32	146.16	142.63	144.02	55,562	-0.09(-0.06%)
Nov 01, 2017	145.51	148.00	143.00	144.12	74,816	+0.74(+0.52%)
Oct 31, 2017	140.59	143.74	140.13	143.37	84,336	+2.97(+2.12%)
Oct 30, 2017		141.19	138.08	140.40	44,641	+2.32(+1.68%)
Oct 27, 2017	135.02	138.46	133.72	138.08	74,383	+2.32(+1.71%)
Oct 26, 2017	135.12	136.26	132.52	135.76	55,306	+0.28(+0.21%)
Oct 25, 2017	136.13	136.28	133.17	135.49	89,347	-1.11(-0.81%)
Oct 24, 2017	137.53	138.46	136.04	136.60	39,600	+0.56(+0.41%)
Oct 23, 2017	139.38	139.94	136.04	136.04	59,858	-3.06(-2.20%)
Oct 20, 2017	140.68	140.68	137.81	139.10	53,407	-0.93(-0.66%)
Oct 19, 2017	140.40	142.91	139.10	140.03	74,484	-1.95(-1.37%)
Oct 18, 2017	145.51	145.79	141.80	141.98	77,300	-3.25(-2.24%)
Oct 17, 2017	146.99	147.80	144.67	145.23	92,925	-1.67(-1.14%)
Oct 16, 2017	148.94	149.40	146.62	146.90	48,790	-0.37(-0.25%)
Oct 13, 2017	148.48	150.80	147.27	147.27	64,556	+0.74(+0.51%)
Oct 12, 2017	147.92	148.11	145.97	146.53	76,628	-3.06(-2.05%)
Oct 11, 2017	149.31	149.77	147.18	149.59	49,488	+0.28(+0.19%)
Oct 10, 2017	152.65	153.30	148.94	149.31	67,816	-0.65(-0.43%)
Oct 09, 2017	149.87	151.08	149.08	149.96	49,714	+0.65(+0.43%)
Oct 06, 2017	151.35	152.10	148.76	149.31	65,929	-3.85(-2.51%)
Oct 05, 2017	152.56	153.93	152.00	153.16	77,565	+1.81(+1.20%)
Oct 04, 2017	152.00	153.21	150.61	151.35	42,401	-0.46(-0.31%)
Oct 03, 2017	151.63	152.33	149.50	151.82	52,469	-0.09(-0.06%)
Oct 02, 2017	150.80	152.28	149.78	151.91	71,923	-1.95(-1.27%)
Sep 29, 2017	153.03	154.07	151.73	153.86	91,792	+0.19(+0.12%)
Sep 28, 2017	154.42	155.16	151.54	153.67	145,104	+0.46(+0.30%)
Sep 27, 2017			149.78	153.21	136,007	+0.46(+0.30%)
Sep 26, 2017	149.96	153.03	149.22	152.75	117,014	+2.04(+1.35%)
Sep 25, 2017	147.83	152.24	147.83	150.71	112,336	+4.92(+3.37%)
Sep 22, 2017	143.37	146.62	141.98	145.79	53,787	+1.76(+1.22%)
Sep 21, 2017	145.79	145.79	143.19	144.02	55,367	-2.41(-1.65%)
Sep 20, 2017	143.37	147.55	143.37	146.44	59,193	+4.08(+2.87%)
Sep 19, 2017	143.00	143.09	140.96	142.35	39,619	+0.09(+0.07%)
Sep 18, 2017	140.22	143.19	140.13	142.26	30,927	+1.76(+1.25%)
Sep 15, 2017	140.87	140.87	138.08	140.50	50,518	+0.58(+0.42%)
Sep 14, 2017	140.65	143.24	139.00	139.91	72,266	+0.83(+0.59%)
Sep 13, 2017	135.88	140.92	135.61	139.09	71,758	+3.94(+2.92%)
Sep 12, 2017	131.12	136.34	131.03	135.15	46,619	+4.12(+3.15%)
Sep 11, 2017	128.55	131.21	128.28	131.03	25,143	+2.47(+1.92%)
Sep 08, 2017	131.03	131.03	127.18	128.55	21,764	-3.21(-2.43%)
Sep 07, 2017	131.94	132.58	130.20	131.76	32,454	-0.09(-0.07%)
Sep 06, 2017	130.93	133.22	130.57	131.85	36,869	+2.29(+1.77%)
Sep 05, 2017	128.09	130.29	128.09	129.56	46,202	+3.30(+2.61%)

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.