Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	201.94	203.54	199.94	203.01	2,350,357	+1.18(+0.59%)
Nov 29, 2017	202.03	202.65	200.27	201.83	1,047,219	-0.24(-0.12%)
Nov 28, 2017	201.38	202.23	200.06	202.07	1,274,394	+1.56(+0.78%)
Nov 27, 2017	201.31	202.68	200.02	200.51	1,173,965	-0.78(-0.39%)
Nov 24, 2017	200.16	201.40	199.47	201.30	420,431	+1.82(+0.91%)
Nov 22, 2017	201.25	201.25	198.34	199.47	1,305,426	-2.31(-1.15%)
Nov 21, 2017	198.63	202.38	197.96	201.78	1,659,834	+4.74(+2.41%)
Nov 20, 2017	196.73	197.76	196.14	197.04	908,226	+1.06(+0.54%)
Nov 17, 2017	196.40	196.97	195.64	195.99	809,011	-1.08(-0.55%)
Nov 16, 2017	195.55	197.12	194.94	197.06	1,009,144	+2.15(+1.10%)
Nov 15, 2017	195.78	196.10	194.67	194.91	912,322	-1.21(-0.62%)
Nov 14, 2017	194.86	196.73	194.55	196.12	976,777	+0.41(+0.21%)
Nov 13, 2017	194.53	196.34	193.49	195.71	974,795	+0.69(+0.35%)
Nov 10, 2017	198.98	199.45	193.54	195.03	1,993,177	-4.67(-2.34%)
Nov 09, 2017	196.57	199.78	196.18	199.69	1,111,041	+2.71(+1.38%)
Nov 08, 2017	196.98	197.78	195.95	196.98	1,377,010	+0.14(+0.07%)
Nov 07, 2017	198.16	198.48	195.46	196.84	2,513,954	-0.83(-0.42%)
Nov 06, 2017	199.85	200.36	197.53	197.67	1,115,969	-1.97(-0.98%)
Nov 03, 2017	194.30	200.06	193.49	199.63	1,579,961	+0.35(+0.17%)
Nov 02, 2017	191.21	199.92	186.81	199.29	3,042,376	+14.20(+7.67%)
Nov 01, 2017	184.62	186.90	181.47	185.09	2,334,816	-0.54(-0.29%)
Oct 31, 2017	185.48	186.41	185.03	185.63	1,488,308	+0.02(+0.01%)
Oct 30, 2017	186.57	186.96	184.85	185.61	1,250,598	-1.29(-0.69%)
Oct 27, 2017	186.90	187.87	186.13	186.90	1,766,921	+0.23(+0.12%)
Oct 26, 2017	188.14	188.19	186.34	186.67	2,176,690	-0.49(-0.26%)
Oct 25, 2017	187.62	188.29	186.80	187.16	1,325,835	-0.52(-0.27%)
Oct 24, 2017	188.22	188.22	186.65	187.68	1,072,109	-0.05(-0.03%)
Oct 23, 2017	188.65	191.01	187.23	187.73	1,129,633	-0.71(-0.38%)
Oct 20, 2017	186.81	189.07	186.56	188.44	1,404,639	+2.20(+1.18%)
Oct 19, 2017	184.47	186.32	183.88	186.24	1,198,994	+1.46(+0.79%)
Oct 18, 2017	180.66	184.79	180.35	184.78	2,416,341	+4.14(+2.29%)
Oct 17, 2017	178.67	180.84	177.99	180.65	1,075,163	+2.00(+1.12%)
Oct 16, 2017	178.75	179.18	178.08	178.65	1,212,123	-0.54(-0.30%)
Oct 13, 2017	176.74	179.23	175.64	179.19	1,506,377	+2.31(+1.31%)
Oct 12, 2017	175.04	176.93	175.04	176.88	848,556	+1.17(+0.67%)
Oct 11, 2017	174.60	175.83	174.52	175.70	870,644	+1.09(+0.62%)
Oct 10, 2017		175.37	174.11	174.62	1,192,866	-0.76(-0.43%)
Oct 09, 2017	175.72	175.86	174.72	175.37	1,201,526	-0.84(-0.47%)
Oct 06, 2017	175.47	176.17	174.87	176.21	1,273,506	+0.74(+0.42%)
Oct 05, 2017	173.47	175.47	172.75	175.47	1,398,874	+2.00(+1.15%)
Oct 04, 2017	172.34	173.59	172.29	173.47	999,646	+1.13(+0.66%)
Oct 03, 2017	174.54	175.06	171.74	172.34	1,182,197	-2.28(-1.30%)
Oct 02, 2017	175.17	176.00	173.74	174.62	1,198,403	+0.30(+0.17%)
Sep 29, 2017	171.68	174.35	171.68	174.31	1,239,508	+2.09(+1.21%)
Sep 28, 2017	172.89	173.82	171.39	172.22	1,066,405	-0.40(-0.23%)
Sep 27, 2017	173.05	173.18	171.33	172.62	972,026	-0.24(-0.14%)
Sep 26, 2017	172.63	173.07	171.67	172.87	1,114,222	+1.00(+0.58%)
Sep 25, 2017	171.61	172.24	170.83	171.87	1,347,053	+0.12(+0.07%)
Sep 22, 2017	171.25	171.89	170.44	171.74	1,187,905	+1.33(+0.78%)
Sep 21, 2017	172.39	172.48	170.38	170.41	1,193,536	-2.17(-1.26%)
Sep 20, 2017	171.79	172.94	171.38	172.58	1,246,936	+0.89(+0.52%)
Sep 19, 2017	174.15	174.89	171.41	171.69	1,587,761	-2.32(-1.33%)
Sep 18, 2017	174.29	175.19	173.88	174.01	1,192,085	+0.24(+0.14%)
Sep 15, 2017	175.70	176.35	173.54	173.77	1,775,426	-2.01(-1.14%)
Sep 14, 2017	174.62	176.05	173.93	175.78	1,583,345	+0.87(+0.50%)
Sep 13, 2017	179.38	180.05	174.19	174.91	2,194,536	-4.96(-2.76%)
Sep 12, 2017	180.99	181.29	179.17	179.88	1,269,171	-1.49(-0.82%)
Sep 11, 2017	182.18	182.24	180.44	181.36	1,814,653	+0.15(+0.08%)
Sep 08, 2017	177.87	181.73	177.44	181.21	1,351,371	+3.67(+2.07%)
Sep 07, 2017	176.54	178.61	176.54	177.53	1,088,501	+0.95(+0.54%)
Sep 06, 2017	177.77	178.15	176.51	176.58	871,604	-0.75(-0.42%)
Sep 05, 2017	175.84	177.63	175.77	177.33	1,011,553	+0.81(+0.46%)
Sep 01, 2017	176.77	177.15	175.77	176.51	854,178	-0.26(-0.15%)
Aug 31, 2017	175.74	176.99	175.09	176.77	1,298,613	+1.37(+0.78%)
Aug 30, 2017	175.94	176.26	174.94	175.41	918,228	-0.89(-0.50%)
Aug 29, 2017	175.59	176.72	175.56	176.29	908,281	-0.13(-0.08%)
Aug 28, 2017	176.53	177.11	176.04	176.42	513,949	+0.43(+0.24%)
Aug 25, 2017	175.57	176.19	175.22	176.00	890,533	+0.63(+0.36%)
Aug 24, 2017	176.10	176.10	174.47	175.37	919,085	+0.25(+0.14%)
Aug 23, 2017	176.90	177.39	174.87	175.12	1,307,335	-2.46(-1.39%)
Aug 22, 2017	176.51	178.06	176.24	177.59	965,204	+1.06(+0.60%)
Aug 21, 2017	175.57	176.60	174.37	176.53	744,377	+1.31(+0.75%)
Aug 18, 2017	176.88	176.88	174.33	175.22	1,116,091	-1.44(-0.81%)
Aug 17, 2017	178.27	179.28	176.65	176.65	1,112,377	-1.84(-1.03%)
Aug 16, 2017	179.01	179.63	177.99	178.50	1,230,110	-0.08(-0.04%)
Aug 15, 2017	178.99	179.83	178.52	178.58	1,119,382	-0.26(-0.14%)
Aug 14, 2017	178.59	179.30	177.79	178.84	1,758,840	+1.25(+0.70%)
Aug 11, 2017	175.86	178.26	175.09	177.59	1,411,663	+1.90(+1.08%)
Aug 10, 2017	175.22	176.39	174.87	175.69	1,415,228	+0.34(+0.19%)
Aug 09, 2017	173.92	175.40	173.92	175.35	1,233,553	+1.07(+0.62%)
Aug 08, 2017	176.26	176.39	174.11	174.28	1,297,497	-1.07(-0.61%)
Aug 07, 2017	174.76	175.35	173.73	175.35	1,080,608	+0.70(+0.40%)
Aug 04, 2017	177.06	177.50	173.06	174.65	2,455,596	-1.64(-0.93%)
Aug 03, 2017	171.02	176.84	170.48	176.29	2,900,077	-1.80(-1.01%)
Aug 02, 2017	178.12	178.83	176.43	178.09	1,497,121	-0.24(-0.13%)
Aug 01, 2017	178.77	179.34	177.75	178.33	933,646	-0.18(-0.10%)
Jul 31, 2017	179.34	179.83	178.01	178.51	1,186,263	-0.51(-0.29%)
Jul 28, 2017	178.89	180.09	177.70	179.02	1,695,607	+0.27(+0.15%)
Jul 27, 2017	179.93	180.28	177.71	178.75	1,521,976	-0.93(-0.52%)
Jul 26, 2017	180.53	181.17	179.40	179.68	1,165,497	-1.37(-0.76%)
Jul 25, 2017	182.80	183.14	180.16	181.05	1,078,894	-1.21(-0.66%)
Jul 24, 2017	181.87	182.53	181.17	182.26	1,836,334	+0.29(+0.16%)
Jul 21, 2017	179.77	182.34	179.77	181.96	1,943,781	+1.75(+0.97%)
Jul 20, 2017	178.98	180.82	178.98	180.22	1,114,967	+1.16(+0.65%)
Jul 19, 2017	178.59	179.54	178.59	179.06	1,418,267	+0.90(+0.50%)
Jul 18, 2017	177.40	178.52	176.50	178.16	1,173,970	+0.90(+0.51%)
Jul 17, 2017		178.42	176.78	177.26	976,397	-0.56(-0.31%)
Jul 14, 2017	175.71	177.81	175.14	177.81	942,906	+2.42(+1.38%)
Jul 13, 2017	175.63	175.93	174.62	175.40	652,198	-0.23(-0.13%)
Jul 12, 2017	175.03	176.59	174.42	175.63	1,213,676	+1.57(+0.90%)
Jul 11, 2017	175.01	175.62	173.90	174.06	1,336,788	-0.99(-0.57%)
Jul 10, 2017	175.35	175.63	174.31	175.05	1,486,891	-0.26(-0.15%)
Jul 07, 2017	173.72	175.36	173.18	175.31	1,187,054	+2.17(+1.25%)
Jul 06, 2017	174.06	174.31	172.73	173.14	1,482,719	-1.45(-0.83%)
Jul 05, 2017	172.42	174.85	172.14	174.59	1,200,890	+2.08(+1.21%)
Jul 03, 2017	173.53	173.92	172.51	172.51	769,061	-0.43(-0.25%)
Jun 30, 2017	172.90	174.24	172.84	172.93	1,420,812	+1.67(+0.97%)
Jun 29, 2017	172.39	173.33	170.19	171.26	1,057,344	-1.49(-0.86%)
Jun 28, 2017	173.62	173.70	172.51	172.75	1,344,995	-0.07(-0.04%)
Jun 27, 2017	172.39	173.73	171.88	172.82	2,190,082	+0.24(+0.14%)
Jun 26, 2017	172.79	173.08	172.08	172.59	1,416,855	-0.38(-0.22%)
Jun 23, 2017	172.91	173.23	171.81	172.97	1,911,300	+0.08(+0.05%)
Jun 22, 2017	171.34	173.18	171.01	172.89	1,450,814	+1.39(+0.81%)
Jun 21, 2017	172.62	173.29	171.15	171.50	1,783,997	-0.86(-0.50%)
Jun 20, 2017	171.25	173.61	171.07	172.36	2,023,243	+0.87(+0.51%)
Jun 19, 2017	170.06	171.98	169.82	171.49	1,340,427	+1.94(+1.14%)
Jun 16, 2017	170.13	170.52	168.93	169.55	1,735,597	-0.50(-0.29%)
Jun 15, 2017	169.97	170.99	169.24	170.04	1,307,636	-0.59(-0.35%)
Jun 14, 2017	171.06	171.69	169.97	170.64	1,023,998	+0.14(+0.08%)
Jun 13, 2017	169.32	170.96	168.46	170.49	1,311,130	+1.21(+0.71%)
Jun 12, 2017	170.35	170.69	165.98	169.29	2,038,720	-0.89(-0.52%)
Jun 09, 2017	170.18	171.02	169.27	170.18	1,892,211	+0.15(+0.09%)
Jun 08, 2017		171.68	169.06	170.03	1,771,043	-0.67(-0.39%)
Jun 07, 2017	169.78	171.19	169.56	170.70	1,369,733	+1.26(+0.74%)
Jun 06, 2017	170.75	171.20	168.94	169.44	1,558,030	-1.03(-0.61%)
Jun 05, 2017	170.59	171.25	169.90	170.47	1,486,506	+0.01(+0.01%)
Jun 02, 2017	170.38	171.39	169.85	170.46	1,582,989	+0.20(+0.12%)
Jun 01, 2017	166.32	170.72	166.26	170.26	2,292,556	+3.18(+1.90%)
May 31, 2017	167.13	168.39	166.08	167.08	2,663,398	+1.02(+0.62%)
May 30, 2017	164.02	166.42	163.64	166.06	1,791,098	+1.40(+0.85%)
May 26, 2017	165.14	165.47	163.92	164.65	1,414,387	-0.26(-0.16%)
May 25, 2017	165.24	165.48	163.64	164.91	1,365,726	-0.20(-0.12%)
May 24, 2017	164.72	165.33	163.97	165.11	1,659,772	+0.34(+0.20%)
May 23, 2017	163.46	165.28	163.37	164.78	2,025,850	+1.63(+1.00%)
May 22, 2017	162.53	164.04	161.73	163.14	2,060,858	+0.56(+0.35%)
May 19, 2017	161.58	163.44	161.54	162.58	2,749,045	+1.34(+0.83%)
May 18, 2017	160.24	161.98	159.73	161.24	1,785,458	+1.00(+0.62%)
May 17, 2017	161.36	161.13	159.32	160.24	2,569,873	-1.12(-0.70%)
May 16, 2017	163.90	164.06	161.26	161.36	2,113,750	-2.10(-1.29%)
May 15, 2017	162.57	163.53	162.06	163.46	3,230,276	+0.45(+0.28%)
May 12, 2017		165.72	162.57	163.01	3,550,257	-0.21(-0.13%)
May 11, 2017	160.43	163.30	160.34	163.22	12,584,461	+4.50(+2.84%)
May 10, 2017	159.95	160.30	156.85	158.72	5,671,245	-0.79(-0.50%)
May 09, 2017	160.76	161.09	158.50	159.51	3,640,592	-1.73(-1.07%)
May 08, 2017	162.72	163.17	161.01	161.25	2,786,143	-2.45(-1.50%)
May 05, 2017	163.15	164.21	162.56	163.70	1,615,062	+0.48(+0.29%)
May 04, 2017	162.16	163.22	161.39	163.22	2,230,691	+0.97(+0.60%)
May 03, 2017	163.21	163.64	161.14	162.25	2,913,313	-1.34(-0.82%)
May 02, 2017	163.81	164.57	161.59	163.59	3,728,387	-0.97(-0.59%)
May 01, 2017	164.57	165.67	163.23	164.57	2,722,919	-0.52(-0.32%)
Apr 28, 2017	160.78	165.29	160.41	165.09	4,270,781	+3.90(+2.42%)
Apr 27, 2017	158.91	161.45	158.43	161.18	2,499,573	+2.42(+1.52%)
Apr 26, 2017	158.67	159.05	157.41	158.76	2,890,910	+0.65(+0.41%)
Apr 25, 2017	157.63	159.63	156.55	158.11	4,556,866	+1.77(+1.13%)
Apr 24, 2017		159.16	155.10	156.34	11,044,569	-7.26(-4.44%)
Apr 21, 2017	164.22	164.35	162.69	163.60	654,256	-0.67(-0.41%)
Apr 20, 2017	162.59	164.58	161.87	164.27	710,303	+1.67(+1.03%)
Apr 19, 2017	162.70	163.25	162.29	162.61	617,674	+0.69(+0.43%)
Apr 18, 2017	161.85	162.36	160.86	161.92	616,073	-0.51(-0.32%)
Apr 17, 2017	161.78	162.55	161.38	162.43	480,072	+1.21(+0.75%)
Apr 13, 2017	161.41	162.26	161.22	161.22	660,042	-0.56(-0.34%)
Apr 12, 2017	161.50	162.41	161.10	161.78	810,782	-0.49(-0.30%)
Apr 11, 2017	161.96	162.84	161.32	162.27	582,998	-0.23(-0.14%)
Apr 10, 2017	163.41	163.41	161.89	162.50	1,179,768	-0.06(-0.04%)
Apr 07, 2017	162.02	162.99	161.96	162.56	720,015	+0.63(+0.39%)
Apr 06, 2017	161.65	162.29	161.00	161.93	808,038	+0.08(+0.05%)
Apr 05, 2017	162.26	163.28	161.54	161.85	796,548	+0.21(+0.13%)
Apr 04, 2017	162.82	162.82	160.97	161.64	854,787	-1.07(-0.66%)
Apr 03, 2017	162.46	163.53	161.25	162.71	698,884	+0.74(+0.46%)
Mar 31, 2017	161.73	162.37	161.23	161.97	811,543	-0.24(-0.15%)
Mar 30, 2017	162.10	162.81	161.29	162.21	621,153	-0.14(-0.09%)
Mar 29, 2017	161.77	162.88	161.21	162.35	514,784	-0.05(-0.03%)
Mar 28, 2017	162.00	162.75	160.97	162.39	748,410	+0.14(+0.09%)
Mar 27, 2017	161.67	162.82	160.78	162.25	927,011	-0.10(-0.06%)
Mar 24, 2017	162.17	163.43	161.95	162.35	745,286	+0.14(+0.09%)
Mar 23, 2017	160.83	163.35	160.49	162.21	1,233,253	+0.94(+0.59%)
Mar 22, 2017	160.61	162.35	159.38	161.26	1,507,435	+1.16(+0.73%)
Mar 21, 2017	161.83	162.46	159.29	160.10	1,337,380	-1.16(-0.72%)
Mar 20, 2017	162.57	162.64	160.82	161.25	893,358	-1.02(-0.63%)
Mar 17, 2017	160.43	162.66	160.02	162.28	2,086,791	+2.14(+1.33%)
Mar 16, 2017	161.98	162.42	159.02	160.14	1,823,146	-2.80(-1.72%)
Mar 15, 2017	162.11	163.13	161.46	162.94	1,390,555	+1.38(+0.85%)
Mar 14, 2017	162.78	163.04	160.76	161.56	1,172,881	-1.69(-1.04%)
Mar 13, 2017	163.43	163.74	162.39	163.26	942,374	-0.36(-0.22%)
Mar 10, 2017	163.54	163.97	162.75	163.62	835,726	+0.21(+0.13%)
Mar 09, 2017	162.37	163.82	161.97	163.41	986,099	+0.89(+0.55%)
Mar 08, 2017	160.95	163.01	160.94	162.52	931,466	+0.75(+0.46%)
Mar 07, 2017	161.61	162.28	160.76	161.77	707,533	-0.48(-0.30%)
Mar 06, 2017	161.57	162.63	161.13	162.25	924,277	-0.18(-0.11%)
Mar 03, 2017	161.98	162.65	161.66	162.43	689,713	-0.04(-0.02%)
Mar 02, 2017	162.70	162.98	161.69	162.46	576,996	-0.54(-0.33%)
Mar 01, 2017	161.52	163.68	160.75	163.00	863,149	+2.01(+1.25%)
Feb 28, 2017	160.90	161.71	160.46	160.98	730,531	+0.20(+0.13%)
Feb 27, 2017	161.08	161.71	160.35	160.78	794,081	-0.53(-0.33%)
Feb 24, 2017	160.04	161.31	159.30	161.31	747,693	+0.98(+0.61%)
Feb 23, 2017	160.26	160.81	159.66	160.32	696,691	+0.31(+0.19%)
Feb 22, 2017	159.47	160.57	159.29	160.02	738,966	-0.06(-0.04%)
Feb 21, 2017	158.98	160.63	158.22	160.08	1,073,076	+0.99(+0.62%)
Feb 17, 2017		159.09	159.09	159.09	0	+0.25(+0.15%)
Feb 16, 2017	158.51	159.09	157.35	158.85	1,047,226	+0.47(+0.29%)
Feb 15, 2017	156.47	158.73	156.47	158.38	972,248	+1.16(+0.74%)
Feb 14, 2017	156.93	157.42	156.30	157.22	745,723	+0.19(+0.12%)
Feb 13, 2017	157.00	157.34	156.30	157.03	502,345	+0.46(+0.29%)
Feb 10, 2017	156.38	157.14	156.14	156.57	679,973	+0.19(+0.12%)
Feb 09, 2017	156.60	157.46	155.36	156.38	1,636,632	-0.22(-0.14%)
Feb 08, 2017	156.58	157.44	156.05	156.60	610,324	-0.66(-0.42%)
Feb 07, 2017	157.42	158.30	156.97	157.25	974,712	+0.40(+0.25%)
Feb 06, 2017	157.10	157.37	156.24	156.86	823,215	-0.89(-0.56%)
Feb 03, 2017	157.20	157.82	156.17	157.75	1,330,707	+1.23(+0.79%)
Feb 02, 2017	159.18	159.57	155.44	156.52	1,461,608	-0.88(-0.56%)
Feb 01, 2017	154.68	157.54	153.33	157.40	1,951,341	+1.48(+0.95%)
Jan 31, 2017	153.39	156.14	153.14	155.92	1,757,611	+2.17(+1.41%)
Jan 30, 2017	153.24	154.26	152.61	153.75	1,119,260	-0.41(-0.26%)
Jan 27, 2017	151.54	154.70	151.14	154.15	1,021,148	+3.69(+2.45%)
Jan 26, 2017	150.91	151.65	149.97	150.47	854,161	-0.42(-0.28%)
Jan 25, 2017	150.29	151.36	149.90	150.89	1,079,982	+1.06(+0.71%)
Jan 24, 2017	150.72	151.09	148.79	149.82	891,571	-0.46(-0.30%)
Jan 23, 2017	151.63	152.74	150.21	150.28	911,507	-1.24(-0.82%)
Jan 20, 2017	152.83	153.32	151.29	151.52	1,667,662	-1.08(-0.71%)
Jan 19, 2017	152.41	153.21	151.86	152.60	2,043,270	-0.40(-0.26%)
Jan 18, 2017	152.96	153.10	151.87	153.01	1,034,647	+0.49(+0.32%)
Jan 17, 2017	151.73	152.91	150.66	152.51	693,496	+0.06(+0.04%)
Jan 13, 2017		152.45	152.45	152.45	0	-0.12(-0.08%)
Jan 12, 2017	152.03	152.75	150.01	152.58	1,183,241	-0.19(-0.13%)
Jan 11, 2017	149.96	152.80	148.50	152.77	1,866,040	+2.44(+1.62%)
Jan 10, 2017	148.24	152.06	148.07	150.33	1,446,062	+1.82(+1.23%)
Jan 09, 2017	147.95	149.22	147.78	148.51	1,325,165	+0.86(+0.58%)
Jan 06, 2017	145.37	148.26	145.06	147.65	1,195,907	+2.72(+1.88%)
Jan 05, 2017	144.06	145.39	143.67	144.93	1,283,379	-0.12(-0.08%)
Jan 04, 2017	145.51	145.90	144.61	145.06	1,344,899	-0.19(-0.13%)
Jan 03, 2017	142.43	145.37	142.03	145.24	1,929,209	-0.35(-0.24%)
Dec 30, 2016		145.59	145.59	145.59	0	-0.53(-0.36%)
Dec 29, 2016	145.88	146.76	145.63	146.12	810,160	+0.25(+0.17%)
Dec 28, 2016	147.06	147.11	145.33	145.88	526,672	-1.05(-0.71%)
Dec 27, 2016	147.34	148.16	146.80	146.92	469,477	+0.51(+0.35%)
Dec 23, 2016		146.41	146.41	146.41	0	+0.50(+0.34%)
Dec 22, 2016	146.08	146.31	144.70	145.91	768,478	-0.05(-0.04%)
Dec 21, 2016	145.96	146.72	145.01	145.96	759,903	-0.16(-0.11%)
Dec 20, 2016	147.08	147.59	145.62	146.12	755,193	-0.52(-0.35%)
Dec 19, 2016	147.60	148.19	146.24	146.64	1,108,540	-0.89(-0.60%)
Dec 16, 2016	148.91	149.48	146.97	147.53	1,671,941	-1.27(-0.85%)
Dec 15, 2016	147.62	148.99	146.88	148.79	1,232,995	+1.27(+0.86%)
Dec 14, 2016	148.30	148.89	147.07	147.53	980,979	-0.33(-0.22%)
Dec 13, 2016	148.57	151.21	147.01	147.85	1,647,804	-1.12(-0.76%)
Dec 12, 2016	146.44	149.20	146.44	148.98	1,099,236	+2.54(+1.74%)
Dec 09, 2016	143.94	146.68	143.94	146.44	884,765	+2.52(+1.75%)
Dec 08, 2016	143.96	145.51	142.99	143.91	1,585,470	-0.31(-0.21%)
Dec 07, 2016	143.79	144.27	141.85	144.22	1,271,864	-0.03(-0.02%)
Dec 06, 2016	144.97	144.97	141.90	144.25	1,731,733	+0.30(+0.21%)
Dec 05, 2016	145.75	146.29	143.53	143.95	1,826,970	-0.98(-0.68%)
Dec 02, 2016	144.90	146.50	144.25	144.93	1,039,131	+0.80(+0.55%)

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.

Becton Dickinson (NY: BDX )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Becton Dickinson (NY: BDX )

Historical Prices

Sections

Services