Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	154.99	156.40	153.21	153.71	700,116	-1.16(-0.75%)
Jan 30, 2018	153.48	153.48	152.27	154.87	736,114	+1.08(+0.70%)
Jan 29, 2018	151.63	155.83	151.63	153.79	686,960	+1.31(+0.86%)
Jan 26, 2018	152.22	152.69	149.56	152.48	714,644	+1.12(+0.74%)
Jan 25, 2018	151.04	154.26	149.69	151.36	934,659	+1.36(+0.91%)
Jan 24, 2018	150.29	152.38	149.41	150.00	624,863	+0.26(+0.17%)
Jan 23, 2018	146.75	150.02	145.81	149.74	670,835	+2.71(+1.84%)
Jan 22, 2018	145.76	147.35	144.61	147.04	594,240	+1.27(+0.87%)
Jan 19, 2018	144.24	145.89	143.70	145.77	573,861	+2.35(+1.64%)
Jan 18, 2018	146.03	146.98	142.52	143.42	646,580	+2.19(+1.55%)
Jan 17, 2018	140.69	141.93	139.61	141.23	515,420	+1.08(+0.77%)
Jan 16, 2018	142.87	142.87	139.83	140.15	516,334	-2.21(-1.55%)
Jan 12, 2018		142.36	142.36	142.36	0	+1.04(+0.74%)
Jan 11, 2018	139.80	141.37	138.95	141.32	494,399	+1.62(+1.16%)
Jan 10, 2018				139.69	586,766	-0.22(-0.16%)
Jan 09, 2018	140.75	141.54	139.29	139.91	417,967	-1.57(-1.11%)
Jan 08, 2018	141.83	142.36	139.18	141.48	829,154	-0.35(-0.24%)
Jan 05, 2018	140.07	142.43	138.86	141.82	1,109,595	+1.66(+1.18%)
Jan 04, 2018	137.96	141.44	136.58	140.17	1,043,138	+2.19(+1.59%)
Jan 03, 2018	138.13	138.52	136.71	137.98	862,807	+0.24(+0.17%)
Jan 02, 2018	136.37	137.92	136.05	137.74	644,048	+1.74(+1.28%)
Dec 29, 2017		136.00	136.00	136.00	0	+0.30(+0.22%)
Dec 28, 2017	135.56	135.92	134.66	135.70	473,273	+0.24(+0.17%)
Dec 27, 2017	135.72	135.94	134.69	135.46	411,518	+0.15(+0.11%)
Dec 26, 2017	134.20	135.61	134.20	135.31	345,123	+0.91(+0.68%)
Dec 22, 2017	134.97	135.11	133.44	134.40	774,762	-0.01(-0.01%)
Dec 21, 2017	134.49	135.66	133.75	134.41	679,875	-0.01(-0.01%)
Dec 20, 2017	136.25	136.25	134.22	134.42	535,025	-0.97(-0.72%)
Dec 19, 2017	135.84	136.69	134.74	135.39	1,029,546	+0.29(+0.21%)
Dec 18, 2017	133.17	136.62	132.68	135.10	972,037	+2.25(+1.69%)
Dec 15, 2017	131.46	133.39	131.44	132.85	996,487	+2.33(+1.78%)
Dec 14, 2017	132.21	132.26	129.65	130.52	990,360	-0.91(-0.69%)
Dec 13, 2017	131.57	133.11	131.43	131.44	798,464	-0.33(-0.25%)
Dec 12, 2017	131.76	133.75	131.44	131.76	788,135	-1.60(-1.20%)
Dec 11, 2017	133.75	134.52	132.40	133.37	541,959	-0.83(-0.62%)
Dec 08, 2017	133.00	134.21	132.46	134.20	559,113	+1.66(+1.25%)
Dec 07, 2017	131.83	132.95	131.43	132.55	674,489	+0.45(+0.34%)
Dec 06, 2017		132.42	130.83	132.10	821,580	-0.32(-0.24%)
Dec 05, 2017	133.57	133.62	130.60	132.42	1,526,429	-0.67(-0.51%)
Dec 04, 2017	136.60	136.60	133.08	133.09	1,706,939	-3.00(-2.21%)
Dec 01, 2017	133.98	136.89	132.45	136.09	1,359,343	+2.74(+2.05%)
Nov 30, 2017	135.79	137.27	131.35	133.36	2,431,987	-2.57(-1.89%)
Nov 29, 2017	137.20	138.26	135.25	135.93	1,397,611	-0.42(-0.31%)
Nov 28, 2017	134.10	137.43	134.10	136.34	1,030,844	+2.30(+1.72%)
Nov 27, 2017	134.28	135.89	133.64	134.04	943,928	-0.23(-0.17%)
Nov 24, 2017	135.04	135.55	134.16	134.27	251,629	+0.20(+0.15%)
Nov 22, 2017	134.70	134.91	133.53	134.07	924,055	-0.83(-0.62%)
Nov 21, 2017	135.20	135.63	134.17	134.91	819,856	-0.22(-0.16%)
Nov 20, 2017	132.45	135.15	131.95	135.12	1,005,664	+3.22(+2.44%)
Nov 17, 2017	129.48	132.25	129.22	131.90	1,313,540	+3.15(+2.45%)
Nov 16, 2017	125.71	129.07	124.83	128.75	690,767	+3.03(+2.41%)
Nov 15, 2017	125.70	126.26	124.29	125.72	805,697	+0.05(+0.04%)
Nov 14, 2017	125.57	126.22	124.28	125.67	495,578	-0.63(-0.50%)
Nov 13, 2017	126.07	126.58	124.69	126.31	513,007	+0.00(+0.00%)
Nov 10, 2017	123.88	126.45	123.88	126.31	1,018,689	+2.58(+2.08%)
Nov 09, 2017	122.09	124.96	121.88	123.73	783,805	+1.29(+1.05%)
Nov 08, 2017	121.33	123.47	119.81	122.44	906,627	+0.82(+0.68%)
Nov 07, 2017	126.28	126.28	121.19	121.62	930,090	-4.61(-3.65%)
Nov 06, 2017	126.21	128.21	125.88	126.23	377,675	+0.51(+0.40%)
Nov 03, 2017	126.08	127.34	125.36	125.72	727,945	-0.67(-0.53%)
Nov 02, 2017	127.84	128.11	125.36	126.39	713,259	-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.