Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		375.24	375.24	375.24	0	+8.93(+2.44%)
Dec 28, 2017	369.44	371.18	366.19	366.31	35,235	-4.52(-1.22%)
Dec 27, 2017	370.02	372.22	364.67	370.83	20,830	+1.39(+0.38%)
Dec 26, 2017	371.87	371.99	368.28	369.44	28,364	+2.55(+0.70%)
Dec 22, 2017	365.39	369.29	365.39	366.89	27,616	+2.41(+0.66%)
Dec 21, 2017	366.31	367.00	360.70	364.48	21,194	-4.60(-1.25%)
Dec 20, 2017	366.31	372.98	365.28	369.07	23,563	-2.30(-0.62%)
Dec 19, 2017	360.34	373.08	359.88	371.37	39,259	+8.73(+2.41%)
Dec 18, 2017	367.46	368.61	359.54	362.64	40,210	-14.93(-3.96%)
Dec 15, 2017	387.11	390.67	370.11	377.57	83,989	-17.23(-4.36%)
Dec 14, 2017	381.71	397.79	379.41	394.80	50,083	+12.06(+3.15%)
Dec 13, 2017	389.98	389.98	375.04	382.74	51,419	-6.43(-1.65%)
Dec 12, 2017	382.97	389.29	381.04	389.17	27,620	+3.33(+0.86%)
Dec 11, 2017	384.12	387.79	379.75	385.84	26,792	+0.92(+0.24%)
Dec 08, 2017	381.36	385.84	378.49	384.92	23,908	-1.15(-0.30%)
Dec 07, 2017	393.31	395.38	381.13	386.07	38,932	-7.81(-1.98%)
Dec 06, 2017	389.75	395.95	386.65	393.88	51,735	+5.51(+1.42%)
Dec 05, 2017	373.32	388.60	373.32	388.37	52,304	+10.57(+2.80%)
Dec 04, 2017	359.54	378.14	356.78	377.80	80,333	+4.59(+1.23%)
Dec 01, 2017	368.04	392.50	368.04	373.21	91,126	+4.02(+1.09%)
Nov 30, 2017	365.05	370.91	361.96	369.19	73,118	-1.03(-0.28%)
Nov 29, 2017	370.45	373.44	364.66	370.22	88,223	-3.91(-1.04%)
Nov 28, 2017	388.94	391.24	373.67	374.12	83,726	-19.41(-4.93%)
Nov 27, 2017	386.53	393.54	384.12	393.54	41,631	+4.37(+1.12%)
Nov 24, 2017	388.14	390.55	386.07	389.17	14,485	-0.57(-0.15%)
Nov 22, 2017	386.19	389.86	383.08	389.75	16,351	+1.61(+0.41%)
Nov 21, 2017	395.26	396.29	386.65	388.14	50,510	-12.75(-3.18%)
Nov 20, 2017	406.98	410.31	400.43	400.89	43,483	-8.84(-2.16%)
Nov 17, 2017	419.27	419.61	404.91	409.73	26,285	-5.29(-1.27%)
Nov 16, 2017	429.38	429.38	409.62	415.02	67,127	-19.41(-4.47%)
Nov 15, 2017	436.96	443.97	429.03	434.43	30,702	+5.63(+1.31%)
Nov 14, 2017	430.75	434.32	426.89	428.80	27,856	+3.33(+0.78%)
Nov 13, 2017	432.25	434.79	423.98	425.47	25,485	+0.00(+0.00%)
Nov 10, 2017	425.13	427.77	421.22	425.47	31,951	+0.23(+0.05%)
Nov 09, 2017	428.69	436.72	418.81	425.24	55,602	+5.17(+1.23%)
Nov 08, 2017	424.78	431.73	418.23	420.07	38,250	-1.49(-0.35%)
Nov 07, 2017	407.21	425.82	406.63	421.56	50,092	+13.67(+3.35%)
Nov 06, 2017	408.70	410.77	402.61	407.90	29,666	-1.61(-0.39%)
Nov 03, 2017	410.08	413.41	406.40	409.50	21,187	+1.38(+0.34%)
Nov 02, 2017	412.49	415.48	403.99	408.13	22,796	-3.10(-0.75%)
Nov 01, 2017	393.54	418.23	393.54	411.23	41,103	+7.47(+1.85%)
Oct 31, 2017	407.32	408.70	399.16	403.76	28,538	-8.96(-2.17%)
Oct 30, 2017		418.92	402.61	412.72	36,486	+12.52(+3.13%)
Oct 27, 2017	407.90	411.69	398.94	400.20	35,366	-7.73(-1.89%)
Oct 26, 2017	406.29	410.35	403.65	407.93	32,618	-3.30(-0.80%)
Oct 25, 2017	406.75	420.76	406.75	411.23	37,572	+6.09(+1.50%)
Oct 24, 2017	403.19	405.94	400.08	405.14	28,740	-2.30(-0.56%)
Oct 23, 2017	397.21	408.47	397.21	407.44	29,548	+8.89(+2.23%)
Oct 20, 2017	395.72	399.28	395.72	398.55	17,532	-5.56(-1.38%)
Oct 19, 2017	408.81	412.95	404.11	404.11	26,237	+1.95(+0.49%)
Oct 18, 2017	402.84	405.60	399.05	402.15	28,092	-6.32(-1.55%)
Oct 17, 2017	404.11	410.31	400.43	408.47	27,456	+3.56(+0.88%)
Oct 16, 2017	401.69	406.29	395.73	404.91	25,505	+0.92(+0.23%)
Oct 13, 2017	399.63	404.33	398.59	403.99	12,333	+2.30(+0.57%)
Oct 12, 2017	402.96	406.29	398.59	401.69	14,321	+1.03(+0.26%)
Oct 11, 2017	399.51	402.27	396.87	400.66	20,214	+0.92(+0.23%)
Oct 10, 2017	398.82	403.07	396.29	399.74	21,645	-3.79(-0.94%)
Oct 09, 2017	396.98	404.91	393.08	403.53	28,188	+5.51(+1.39%)
Oct 06, 2017	401.00	401.92	395.95	398.02	13,989	+1.15(+0.29%)
Oct 05, 2017	395.38	399.28	393.54	396.87	33,223	-2.87(-0.72%)
Oct 04, 2017	397.44	403.07	393.65	399.74	46,003	+3.79(+0.96%)
Oct 03, 2017	397.44	403.53	395.95	395.95	34,313	-2.87(-0.72%)

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.