Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	154.98	156.40	153.21	153.70	700,140	-1.16(-0.75%)
Jan 30, 2018	153.47	153.47	152.26	154.86	736,139	+1.08(+0.70%)
Jan 29, 2018	151.63	155.82	151.63	153.78	686,983	+1.31(+0.86%)
Jan 26, 2018	152.22	152.68	149.55	152.47	714,668	+1.12(+0.74%)
Jan 25, 2018	151.03	154.26	149.69	151.35	934,691	+1.36(+0.90%)
Jan 24, 2018	150.28	152.37	149.40	150.00	624,884	+0.26(+0.17%)
Jan 23, 2018	146.74	150.01	145.80	149.74	670,858	+2.71(+1.84%)
Jan 22, 2018	145.75	147.35	144.60	147.03	594,261	+1.27(+0.87%)
Jan 19, 2018	144.24	145.88	143.69	145.76	573,881	+2.35(+1.64%)
Jan 18, 2018	146.03	146.97	142.51	143.41	646,602	+2.19(+1.55%)
Jan 17, 2018	140.69	141.93	139.61	141.22	515,438	+1.08(+0.77%)
Jan 16, 2018	142.87	142.87	139.83	140.14	516,352	-2.21(-1.55%)
Jan 12, 2018		142.35	142.35	142.35	0	+1.04(+0.74%)
Jan 11, 2018	139.80	141.36	138.94	141.31	494,416	+1.62(+1.16%)
Jan 10, 2018				139.69	586,786	-0.22(-0.16%)
Jan 09, 2018	140.75	141.54	139.29	139.91	417,982	-1.57(-1.11%)
Jan 08, 2018	141.83	142.35	139.17	141.47	829,182	-0.35(-0.24%)
Jan 05, 2018	140.06	142.42	138.85	141.82	1,109,633	+1.66(+1.18%)
Jan 04, 2018	137.95	141.43	136.57	140.16	1,043,174	+2.19(+1.59%)
Jan 03, 2018	138.12	138.52	136.70	137.97	862,836	+0.24(+0.17%)
Jan 02, 2018	136.37	137.91	136.05	137.73	644,071	+1.74(+1.28%)
Dec 29, 2017		135.99	135.99	135.99	0	+0.30(+0.22%)
Dec 28, 2017	135.55	135.91	134.65	135.69	473,289	+0.24(+0.18%)
Dec 27, 2017	135.71	135.94	134.68	135.46	411,532	+0.15(+0.11%)
Dec 26, 2017	134.20	135.60	134.20	135.31	345,135	+0.91(+0.68%)
Dec 22, 2017	134.97	135.11	133.44	134.39	774,789	-0.01(-0.01%)
Dec 21, 2017	134.48	135.66	133.75	134.40	679,898	-0.01(-0.01%)
Dec 20, 2017	136.25	136.25	134.22	134.41	535,043	-0.97(-0.72%)
Dec 19, 2017	135.83	136.68	134.73	135.39	1,029,581	+0.29(+0.21%)
Dec 18, 2017	133.16	136.62	132.68	135.10	972,071	+2.25(+1.69%)
Dec 15, 2017	131.45	133.39	131.43	132.85	996,521	+2.33(+1.78%)
Dec 14, 2017	132.20	132.25	129.65	130.52	990,394	-0.91(-0.69%)
Dec 13, 2017	131.57	133.11	131.42	131.43	798,491	-0.33(-0.25%)
Dec 12, 2017	131.76	133.75	131.43	131.76	788,162	-1.61(-1.20%)
Dec 11, 2017	133.75	134.51	132.39	133.36	541,978	-0.83(-0.62%)
Dec 08, 2017	133.00	134.21	132.45	134.20	559,132	+1.66(+1.25%)
Dec 07, 2017	131.83	132.95	131.42	132.54	674,512	+0.45(+0.34%)
Dec 06, 2017		132.41	130.83	132.09	821,608	-0.32(-0.24%)
Dec 05, 2017	133.56	133.61	130.60	132.41	1,526,482	-0.67(-0.51%)
Dec 04, 2017	136.59	136.59	133.08	133.09	1,706,997	-3.00(-2.21%)
Dec 01, 2017	133.98	136.88	132.44	136.09	1,359,390	+2.73(+2.05%)
Nov 30, 2017	135.78	137.27	131.34	133.35	2,432,071	-2.57(-1.89%)
Nov 29, 2017	137.20	138.26	135.25	135.92	1,397,659	-0.42(-0.31%)
Nov 28, 2017	134.10	137.43	134.10	136.34	1,030,879	+2.30(+1.72%)
Nov 27, 2017	134.28	135.88	133.63	134.04	943,961	-0.23(-0.17%)
Nov 24, 2017	135.04	135.54	134.16	134.27	251,638	+0.20(+0.15%)
Nov 22, 2017	134.69	134.91	133.53	134.07	924,087	-0.83(-0.62%)
Nov 21, 2017	135.20	135.62	134.17	134.90	819,884	-0.22(-0.16%)
Nov 20, 2017	132.44	135.15	131.95	135.12	1,005,698	+3.22(+2.44%)
Nov 17, 2017	129.47	132.25	129.22	131.90	1,313,585	+3.15(+2.45%)
Nov 16, 2017	125.71	129.07	124.82	128.75	690,791	+3.03(+2.41%)
Nov 15, 2017	125.70	126.26	124.28	125.72	805,724	+0.05(+0.04%)
Nov 14, 2017	125.57	126.21	124.27	125.67	495,595	-0.64(-0.50%)
Nov 13, 2017	126.06	126.58	124.69	126.30	513,024	+0.00(+0.00%)
Nov 10, 2017	123.87	126.45	123.87	126.30	1,018,724	+2.58(+2.08%)
Nov 09, 2017	122.09	124.95	121.87	123.72	783,832	+1.29(+1.05%)
Nov 08, 2017	121.33	123.47	119.80	122.44	906,659	+0.82(+0.68%)
Nov 07, 2017	126.27	126.27	121.19	121.61	930,122	-4.61(-3.65%)
Nov 06, 2017	126.20	128.20	125.88	126.22	377,688	+0.50(+0.40%)
Nov 03, 2017	126.07	127.34	125.36	125.72	727,970	-0.67(-0.53%)
Nov 02, 2017	127.84	128.10	125.35	126.39	713,284	-0.35(-0.27%)

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.