Dxc Technology Company (NY: DXC )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	69.34	71.03	68.86	69.82	2,661,231	+1.70(+2.49%)
Oct 30, 2018	66.55	68.62	66.19	68.13	1,986,739	+1.46(+2.19%)
Oct 29, 2018	71.22	71.81	65.76	66.67	3,439,125	-3.43(-4.90%)
Oct 26, 2018	71.21	71.62	69.53	70.10	2,303,738	-2.70(-3.71%)
Oct 25, 2018	71.34	74.47	71.21	72.80	3,608,658	+2.58(+3.67%)
Oct 24, 2018	83.27	83.60	66.64	70.22	18,280,390	-13.72(-16.34%)
Oct 23, 2018	83.68	84.71	82.66	83.94	1,443,585	-1.06(-1.25%)
Oct 22, 2018	85.08	85.42	84.26	85.01	2,318,156	+0.35(+0.42%)
Oct 19, 2018	84.87	86.10	84.57	84.65	1,078,436	-0.11(-0.12%)
Oct 18, 2018	85.46	86.24	83.92	84.76	827,040	-1.02(-1.18%)
Oct 17, 2018	86.29	86.58	84.59	85.78	1,179,669	-0.57(-0.66%)
Oct 16, 2018	84.83	86.62	84.72	86.34	1,672,580	+2.54(+3.03%)
Oct 15, 2018	83.75	84.36	83.55	83.80	1,353,812	-0.24(-0.29%)
Oct 12, 2018	83.84	84.49	83.31	84.04	2,181,906	+1.72(+2.08%)
Oct 11, 2018	83.04	85.17	81.96	82.32	2,992,663	-0.99(-1.19%)
Oct 10, 2018	85.76	86.12	83.27	83.31	1,998,314	-2.64(-3.07%)
Oct 09, 2018	86.01	86.66	85.43	85.95	1,222,546	-0.41(-0.48%)
Oct 08, 2018	86.74	87.40	85.67	86.36	975,280	-0.87(-1.00%)
Oct 05, 2018	88.70	89.11	86.37	87.23	1,218,000	-1.84(-2.07%)
Oct 04, 2018	89.34	89.85	88.45	89.07	1,219,246	-0.73(-0.81%)
Oct 03, 2018	90.01	90.12	89.43	89.80	894,190	+0.23(+0.26%)
Oct 02, 2018	89.96	90.23	89.28	89.57	1,037,873	-0.44(-0.49%)
Oct 01, 2018	90.21	90.74	89.79	90.01	1,220,330	+0.35(+0.40%)
Sep 28, 2018	89.58	90.43	89.57	89.66	1,505,263	-0.20(-0.22%)
Sep 27, 2018	90.34	90.72	89.72	89.86	842,263	-0.49(-0.54%)
Sep 26, 2018	91.04	91.23	90.21	90.35	994,965	-0.58(-0.63%)
Sep 25, 2018	90.75	91.35	90.47	90.92	1,596,946	+0.48(+0.53%)
Sep 24, 2018	91.96	92.28	90.42	90.44	1,961,456	-1.96(-2.12%)
Sep 21, 2018	91.29	92.75	91.21	92.40	4,493,781	+1.50(+1.65%)
Sep 20, 2018	89.93	91.12	89.68	90.90	2,139,503	+1.44(+1.61%)
Sep 19, 2018	89.15	89.61	88.98	89.47	1,151,888	+0.45(+0.51%)
Sep 18, 2018	88.91	89.59	88.90	89.02	2,081,055	+0.11(+0.12%)
Sep 17, 2018	88.86	89.34	88.70	88.91	1,864,177	+0.27(+0.30%)
Sep 14, 2018	88.90	89.31	88.47	88.64	1,127,669	-0.08(-0.09%)
Sep 13, 2018	88.02	88.93	87.62	88.72	1,376,814	+1.07(+1.23%)
Sep 12, 2018	86.28	87.77	85.55	87.64	2,145,169	+1.32(+1.53%)
Sep 11, 2018	86.06	86.75	85.79	86.32	1,147,984	+0.26(+0.30%)
Sep 10, 2018	86.77	87.08	85.96	86.06	1,317,665	-0.41(-0.48%)
Sep 07, 2018	86.82	87.59	86.40	86.47	2,598,928	-0.60(-0.69%)
Sep 06, 2018	86.14	87.33	86.14	87.08	1,443,295	+0.73(+0.84%)
Sep 05, 2018	86.71	86.81	85.44	86.35	1,951,394	-0.61(-0.71%)
Sep 04, 2018	86.67	87.01	86.09	86.96	1,227,633	-0.18(-0.21%)
Aug 31, 2018		87.15	87.15	87.15	0	+0.41(+0.47%)
Aug 30, 2018	87.05	87.47	86.20	86.73	1,460,844	-0.46(-0.53%)
Aug 29, 2018	86.33	87.23	86.26	87.19	976,630	+1.03(+1.20%)
Aug 28, 2018	86.00	86.29	85.54	86.16	1,412,928	+0.28(+0.32%)
Aug 27, 2018	86.31	86.79	85.77	85.88	1,318,829	+0.12(+0.14%)
Aug 24, 2018	85.08	86.48	84.98	85.76	1,635,512	+0.99(+1.16%)
Aug 23, 2018	84.69	85.28	84.41	84.77	2,282,530	+0.17(+0.20%)
Aug 22, 2018	84.08	84.66	83.64	84.60	1,446,374	+0.22(+0.26%)
Aug 21, 2018	83.78	84.80	83.78	84.38	2,014,182	+0.50(+0.59%)
Aug 20, 2018	83.60	84.05	82.85	83.88	1,207,193	+0.30(+0.35%)
Aug 17, 2018	82.75	84.32	82.75	83.59	1,930,588	+0.59(+0.71%)
Aug 16, 2018	83.65	83.89	82.77	82.99	1,499,674	+0.22(+0.27%)
Aug 15, 2018	82.48	82.84	81.76	82.77	2,009,815	-0.04(-0.05%)
Aug 14, 2018	81.10	82.88	80.64	82.81	2,329,223	+1.88(+2.33%)
Aug 13, 2018	82.30	82.63	80.85	80.93	2,661,582	-1.44(-1.75%)
Aug 10, 2018	82.77	83.19	81.32	82.37	1,794,914	-1.10(-1.32%)
Aug 09, 2018	85.05	85.21	83.33	83.47	1,906,830	-1.66(-1.96%)
Aug 08, 2018	85.43	86.14	83.34	85.14	3,581,861	+1.83(+2.19%)
Aug 07, 2018	83.46	83.82	83.19	83.31	1,973,952	+0.17(+0.21%)
Aug 06, 2018	82.47	83.33	82.17	83.14	1,224,557	+0.48(+0.58%)
Aug 03, 2018	82.76	83.12	81.83	82.66	1,639,171	+0.29(+0.35%)
Aug 02, 2018	81.27	82.85	80.43	82.37	1,943,688	+0.20(+0.24%)
Aug 01, 2018	80.72	82.19	80.72	82.17	1,546,101	+1.10(+1.36%)
Jul 31, 2018	81.20	81.68	80.81	81.07	2,133,043	+0.22(+0.27%)
Jul 30, 2018	82.21	82.27	80.54	80.85	1,773,214	-1.30(-1.58%)
Jul 27, 2018	83.45	83.80	81.43	82.15	1,480,187	-1.24(-1.49%)
Jul 26, 2018	84.40	84.70	83.34	83.40	1,708,946	-1.02(-1.21%)
Jul 25, 2018	83.21	84.42	83.01	84.42	1,576,487	+1.24(+1.50%)
Jul 24, 2018	84.47	84.47	82.81	83.18	1,860,007	-0.72(-0.86%)
Jul 23, 2018	83.25	84.19	82.91	83.89	1,321,649	+0.62(+0.75%)
Jul 20, 2018	83.26	83.77	83.05	83.27	1,876,990	-0.12(-0.15%)
Jul 19, 2018	83.28	84.06	83.18	83.40	1,611,642	+0.07(+0.08%)
Jul 18, 2018	82.66	83.42	81.90	83.33	1,822,840	+0.54(+0.65%)
Jul 17, 2018	81.88	82.84	81.37	82.79	1,382,484	+0.78(+0.96%)
Jul 16, 2018	82.62	82.62	81.93	82.01	1,200,482	-0.41(-0.50%)
Jul 13, 2018		82.61		82.42	2,286,774	+0.49(+0.60%)
Jul 12, 2018	80.84	81.99	80.45	81.93	2,769,507	+1.52(+1.89%)
Jul 11, 2018	80.49	81.19	80.28	80.41	1,413,377	-0.90(-1.11%)
Jul 10, 2018	80.90	81.57	80.73	81.31	3,190,647	+0.74(+0.91%)
Jul 09, 2018	79.92	80.96	79.79	80.57	1,721,737	+0.64(+0.80%)
Jul 06, 2018	79.57	80.50	79.18	79.93	2,488,762	+0.33(+0.42%)
Jul 05, 2018	78.79	79.91	78.41	79.60	2,570,620	+1.15(+1.46%)
Jul 03, 2018		78.45	78.45	78.45	0	+0.00(+0.00%)
Jul 02, 2018	76.22	78.51	76.22	78.45	2,579,559	+1.33(+1.72%)
Jun 29, 2018	76.68	77.84	76.45	77.12	2,562,110	+0.60(+0.79%)
Jun 28, 2018	75.22	77.16	75.21	76.52	2,683,982	+1.31(+1.74%)
Jun 27, 2018	75.26	76.31	74.58	75.21	3,594,491	+0.11(+0.14%)
Jun 26, 2018	75.46	76.23	74.67	75.10	3,071,164	-0.32(-0.42%)
Jun 25, 2018	77.20	77.35	75.07	75.42	2,811,030	-1.93(-2.50%)
Jun 22, 2018	78.27	78.40	76.74	77.35	6,504,723	-0.22(-0.28%)
Jun 21, 2018	78.59	79.06	77.38	77.57	2,360,027	-1.19(-1.51%)
Jun 20, 2018	79.99	80.11	78.59	78.76	2,281,199	-0.71(-0.89%)
Jun 19, 2018	79.01	79.82	78.93	79.46	2,146,048	-0.56(-0.71%)
Jun 18, 2018	79.20	80.10	78.03	80.03	1,919,460	-0.20(-0.25%)
Jun 15, 2018		80.79	79.84	80.23	2,804,863	-0.56(-0.70%)
Jun 14, 2018	80.85	81.59	80.45	80.79	1,743,359	-0.03(-0.04%)
Jun 13, 2018	81.06	81.93	80.67	80.82	2,921,148	-0.20(-0.25%)
Jun 12, 2018	81.50	82.12	80.59	81.02	2,931,778	-0.20(-0.25%)
Jun 11, 2018	81.80	82.02	81.14	81.22	2,817,923	-0.61(-0.75%)
Jun 08, 2018	80.74	82.10	80.53	81.84	1,636,986	+1.09(+1.35%)
Jun 07, 2018	81.32	81.74	80.10	80.75	2,556,465	-0.33(-0.41%)
Jun 06, 2018		81.46		81.08	2,108,753	+0.77(+0.96%)
Jun 05, 2018	80.24	81.06	79.93	80.31	2,096,872	-0.15(-0.19%)
Jun 04, 2018	79.45	81.06	79.40	80.46	3,881,046	+0.85(+1.07%)
Jun 01, 2018	77.16	79.61	76.41	79.61	4,107,433	+3.55(+4.67%)
May 31, 2018	76.55	76.78	75.53	76.06	4,818,504	-0.46(-0.60%)
May 30, 2018	76.08	78.91	75.82	76.52	7,449,255	+2.21(+2.98%)
May 29, 2018	76.70	77.10	72.78	74.31	7,190,573	-3.48(-4.48%)
May 25, 2018		77.79	77.79	77.79	0	-4.53(-5.51%)
May 24, 2018	82.91	83.29	81.66	82.33	3,178,096	-0.31(-0.38%)
May 23, 2018	81.59	82.74	81.42	82.64	2,057,801	+0.57(+0.69%)
May 22, 2018	83.40	83.50	82.01	82.07	2,565,876	-1.30(-1.56%)
May 21, 2018	83.07	84.07	83.06	83.37	3,295,454	+0.61(+0.74%)
May 18, 2018	82.47	83.33	82.09	82.76	2,095,147	+0.26(+0.32%)
May 17, 2018	83.28	83.32	82.23	82.50	1,090,613	-0.70(-0.84%)
May 16, 2018	83.35	83.86	82.94	83.20	1,632,297	-0.09(-0.11%)
May 15, 2018	84.47	84.63	82.72	83.29	2,272,041	-1.41(-1.67%)
May 14, 2018	86.72	86.72	84.65	84.70	2,883,124	-1.67(-1.93%)
May 11, 2018	86.12	86.62	85.69	86.37	1,379,777	+0.27(+0.32%)
May 10, 2018	85.61	86.40	85.31	86.10	1,958,873	+0.69(+0.80%)
May 09, 2018	84.97	85.48	84.26	85.41	1,679,378	+0.59(+0.69%)
May 08, 2018	83.35	85.05	83.03	84.83	2,624,124	+1.13(+1.35%)
May 07, 2018	84.18	84.51	83.43	83.70	1,711,501	-0.54(-0.64%)
May 04, 2018	83.28	84.47	82.86	84.23	1,176,234	+0.66(+0.79%)
May 03, 2018	83.60	83.92	82.04	83.57	1,901,459	-0.38(-0.45%)
May 02, 2018	84.80	85.22	83.84	83.95	937,188	-0.92(-1.08%)
May 01, 2018	85.18	85.65	84.17	84.87	958,495	-0.23(-0.27%)
Apr 30, 2018	85.77	86.12	85.10	85.10	2,357,662	-0.35(-0.41%)
Apr 27, 2018	85.55	85.87	84.22	85.45	2,111,322	-0.11(-0.13%)
Apr 26, 2018	84.50	85.66	84.34	85.55	1,515,341	+1.48(+1.76%)
Apr 25, 2018	84.79	84.90	83.52	84.08	1,351,918	-0.97(-1.15%)
Apr 24, 2018	86.06	86.53	83.99	85.05	1,277,949	-0.83(-0.96%)
Apr 23, 2018	85.86	86.08	85.36	85.88	1,220,602	+0.40(+0.47%)
Apr 20, 2018	86.04	86.35	85.03	85.47	2,131,760	-0.45(-0.53%)
Apr 19, 2018	85.77	86.65	85.26	85.93	1,194,518	-0.36(-0.41%)
Apr 18, 2018	86.13	86.54	85.00	86.28	1,093,517	+0.15(+0.17%)
Apr 17, 2018	86.53	86.69	86.02	86.13	2,660,947	+0.25(+0.29%)
Apr 16, 2018	85.90	86.08	85.31	85.88	1,076,442	+0.77(+0.90%)
Apr 13, 2018	86.30	86.34	84.84	85.12	2,298,133	-0.76(-0.88%)
Apr 12, 2018	85.26	86.39	84.87	85.88	2,837,375	+1.26(+1.48%)
Apr 11, 2018	83.93	85.20	83.84	84.62	2,076,730	-0.04(-0.05%)
Apr 10, 2018	83.87	84.85	83.47	84.66	2,483,050	+2.06(+2.49%)
Apr 09, 2018	82.58	83.82	82.42	82.61	2,227,326	+0.23(+0.28%)
Apr 06, 2018	83.67	84.32	81.78	82.38	1,861,194	-1.96(-2.32%)
Apr 05, 2018	84.39	85.14	83.37	84.33	2,427,561	+0.55(+0.66%)
Apr 04, 2018	81.33	83.99	81.20	83.78	1,688,525	+1.10(+1.33%)
Apr 03, 2018	82.25	82.80	81.53	82.68	1,442,769	+0.54(+0.65%)
Apr 02, 2018	83.10	84.22	81.47	82.14	2,726,635	-0.87(-1.04%)
Mar 29, 2018		83.01	83.01	83.01	0	-0.06(-0.07%)
Mar 28, 2018	84.35	84.79	82.73	83.07	2,427,773	-1.13(-1.34%)
Mar 27, 2018	86.36	86.53	83.70	84.20	2,119,976	-1.48(-1.73%)
Mar 26, 2018	84.83	85.96	84.23	85.68	2,456,840	+2.09(+2.50%)
Mar 23, 2018	84.97	86.06	83.41	83.58	1,927,765	-1.35(-1.59%)
Mar 22, 2018	86.88	87.11	84.74	84.94	2,533,856	-2.75(-3.14%)
Mar 21, 2018	88.26	88.54	87.48	87.69	3,553,608	-0.77(-0.87%)
Mar 20, 2018	87.21	88.90	87.17	88.46	2,268,742	+1.29(+1.48%)
Mar 19, 2018	85.88	87.26	85.63	87.17	2,157,511	+1.02(+1.19%)
Mar 16, 2018	86.14	87.06	85.85	86.15	2,589,390	+0.06(+0.07%)
Mar 15, 2018	86.15	86.89	85.76	86.09	1,926,523	+0.08(+0.10%)
Mar 14, 2018	87.92	87.92	85.88	86.01	1,884,240	-1.40(-1.60%)
Mar 13, 2018	88.07	88.69	87.12	87.41	2,202,957	-0.03(-0.04%)
Mar 12, 2018	88.15	88.41	86.87	87.44	1,510,785	-0.53(-0.60%)
Mar 09, 2018	85.73	88.31	85.38	87.97	2,302,007	+2.93(+3.44%)
Mar 08, 2018	84.50	85.13	84.01	85.04	2,793,012	+0.63(+0.75%)
Mar 07, 2018				84.41	1,598,736	+0.45(+0.54%)
Mar 06, 2018	84.60	85.32	83.63	83.96	1,165,512	-0.12(-0.15%)
Mar 05, 2018	82.94	84.46	81.99	84.08	2,471,686	+0.74(+0.89%)
Mar 02, 2018	82.47	83.50	82.35	83.34	1,198,270	+0.14(+0.17%)
Mar 01, 2018	84.79	86.00	82.67	83.20	2,285,012	-1.33(-1.57%)
Feb 28, 2018	85.79	86.35	84.49	84.52	4,065,520	-0.49(-0.58%)
Feb 27, 2018	86.09	86.54	84.97	85.02	2,106,126	-1.24(-1.43%)
Feb 26, 2018	85.83	86.55	85.40	86.25	1,544,481	+0.54(+0.63%)
Feb 23, 2018	83.98	85.71	83.61	85.71	1,518,115	+2.37(+2.84%)
Feb 22, 2018			83.25	83.35	1,123,205	+0.19(+0.23%)
Feb 21, 2018	83.05	85.54	82.95	83.16	2,044,617	+0.17(+0.21%)
Feb 20, 2018	82.50	83.58	82.12	82.98	1,382,218	-0.12(-0.15%)
Feb 16, 2018		83.11	83.11	83.11	0	-0.22(-0.27%)
Feb 15, 2018	82.97	83.35	81.89	83.33	2,101,241	+0.78(+0.95%)
Feb 14, 2018	79.59	82.70	79.53	82.55	3,348,731	+2.39(+2.98%)
Feb 13, 2018	80.03	81.08	78.84	80.16	1,627,478	-0.54(-0.67%)
Feb 12, 2018	80.58	81.98	80.28	80.70	3,086,854	+0.75(+0.94%)
Feb 09, 2018	77.98	80.53	76.04	79.95	4,316,769	+4.18(+5.52%)
Feb 08, 2018		79.31	75.51	75.77	4,505,625	-3.43(-4.33%)
Feb 07, 2018	78.79	80.44	78.69	79.20	1,858,191	+0.12(+0.15%)
Feb 06, 2018	77.60	79.55	76.80	79.08	2,649,076	-0.61(-0.77%)
Feb 05, 2018	81.13	82.11	78.42	79.69	2,286,329	-1.82(-2.23%)
Feb 02, 2018	81.68	83.21	81.27	81.52	2,260,010	-0.49(-0.60%)
Feb 01, 2018	81.56	82.56	81.28	82.01	1,326,457	-0.05(-0.06%)
Jan 31, 2018	82.85	83.72	81.87	82.06	1,895,239	+0.45(+0.56%)
Jan 30, 2018	82.30	82.30	81.74	81.61	2,343,068	-0.92(-1.12%)
Jan 29, 2018	84.44	84.55	82.41	82.53	1,421,278	-1.96(-2.32%)
Jan 26, 2018	84.25	84.68	83.91	84.49	1,495,115	+0.53(+0.63%)
Jan 25, 2018	83.68	84.67	83.68	83.96	1,804,711	+0.55(+0.66%)
Jan 24, 2018	84.08	84.64	83.09	83.41	1,671,461	-0.63(-0.75%)
Jan 23, 2018	83.88	84.65	83.39	84.04	1,213,206	+0.20(+0.24%)
Jan 22, 2018	83.05	83.94	82.64	83.84	1,828,643	+0.60(+0.72%)
Jan 19, 2018	83.25	83.59	82.63	83.24	2,399,537	+0.41(+0.50%)
Jan 18, 2018	82.74	83.16	82.60	82.83	1,708,386	-0.11(-0.13%)
Jan 17, 2018	83.58	83.82	82.85	82.93	2,090,495	-0.37(-0.45%)
Jan 16, 2018	83.91	84.86	82.82	83.30	1,943,529	-0.19(-0.23%)
Jan 12, 2018		83.49	83.49	83.49	0	+0.16(+0.20%)
Jan 11, 2018	83.68	83.87	82.97	83.33	1,554,620	-0.12(-0.14%)
Jan 10, 2018	83.14	83.55	82.52	83.44	1,254,959	-0.33(-0.39%)
Jan 09, 2018	83.01	84.66	82.56	83.77	2,031,799	+0.89(+1.07%)
Jan 08, 2018	82.92	83.39	82.46	82.88	1,387,192	-0.07(-0.08%)
Jan 05, 2018	82.02	83.02	81.42	82.95	1,509,698	+1.20(+1.46%)
Jan 04, 2018	80.30	82.42	80.23	81.75	2,567,858	+1.92(+2.41%)
Jan 03, 2018	78.70	80.15	78.64	79.83	1,767,984	+1.48(+1.89%)
Jan 02, 2018	78.23	78.31	77.94	78.35	1,269,638	+0.12(+0.16%)
Dec 29, 2017		78.23	78.23	78.23	0	-0.06(-0.07%)
Dec 28, 2017	78.10	78.63	77.91	78.28	822,322	+0.20(+0.25%)
Dec 27, 2017	79.18	79.18	77.80	78.09	2,226,088	-0.96(-1.22%)
Dec 26, 2017	78.87	79.41	78.59	79.05	496,412	+0.01(+0.01%)
Dec 22, 2017	79.18	79.39	78.78	79.04	1,339,944	-0.35(-0.45%)
Dec 21, 2017	79.01	79.78	78.92	79.40	1,578,312	+0.77(+0.99%)
Dec 20, 2017	78.80	79.74	78.43	78.62	1,637,434	+0.37(+0.47%)
Dec 19, 2017	78.93	78.93	78.02	78.25	2,453,262	-0.81(-1.02%)
Dec 18, 2017	78.99	79.50	78.72	79.06	1,692,830	+0.54(+0.69%)
Dec 15, 2017	78.25	78.76	77.51	78.51	2,571,930	+0.87(+1.11%)
Dec 14, 2017	78.27	78.43	77.29	77.65	1,804,393	-0.62(-0.79%)
Dec 13, 2017	78.12	79.13	77.99	78.27	1,973,369	+0.13(+0.17%)
Dec 12, 2017	78.14	78.93	77.91	78.14	1,956,194	-0.81(-1.02%)
Dec 11, 2017	78.95	79.80	78.69	78.94	1,378,013	-0.13(-0.17%)
Dec 08, 2017	78.31	79.18	77.91	79.08	1,501,487	+1.06(+1.35%)
Dec 07, 2017	76.91	78.16	76.91	78.02	1,840,088	+1.05(+1.36%)
Dec 06, 2017	76.60	77.90	76.27	76.97	1,331,631	+0.42(+0.55%)
Dec 05, 2017	76.29	77.64	75.86	76.55	1,683,933	-0.14(-0.18%)
Dec 04, 2017	78.84	78.90	76.16	76.69	2,165,550	-1.94(-2.47%)
Dec 01, 2017	79.06	79.32	77.16	78.63	1,751,878	-0.46(-0.58%)
Nov 30, 2017	78.87	79.77	78.64	79.10	3,200,374	+0.51(+0.65%)
Nov 29, 2017	80.67	80.73	78.36	78.59	1,871,175	-2.04(-2.53%)
Nov 28, 2017	80.63	81.44	80.33	80.63	2,884,394	+0.38(+0.47%)
Nov 27, 2017	80.71	81.01	80.21	80.25	1,756,278	-0.18(-0.23%)
Nov 24, 2017	80.78	81.04	80.38	80.43	458,179	-0.02(-0.03%)
Nov 22, 2017	81.29	81.30	80.30	80.45	948,504	-1.01(-1.24%)
Nov 21, 2017	81.06	81.81	80.59	81.46	1,532,379	+0.91(+1.13%)
Nov 20, 2017	79.80	81.26	79.64	80.55	1,187,924	+0.83(+1.04%)
Nov 17, 2017	79.71	79.97	79.38	79.72	1,333,853	-0.35(-0.43%)
Nov 16, 2017	79.08	80.34	78.98	80.07	1,722,155	+1.09(+1.39%)
Nov 15, 2017	78.45	79.20	77.80	78.97	1,400,825	+0.19(+0.24%)
Nov 14, 2017	79.56	79.65	78.40	78.78	1,295,862	-0.86(-1.07%)
Nov 13, 2017	78.90	80.33	78.68	79.64	2,312,359	+0.71(+0.90%)
Nov 10, 2017	77.82	79.07	77.79	78.93	1,568,270	+1.08(+1.38%)
Nov 09, 2017	79.47	79.97	77.71	77.85	2,696,606	-1.74(-2.19%)
Nov 08, 2017	79.80	81.45	78.60	79.60	5,082,443	+3.47(+4.56%)
Nov 07, 2017	76.48	76.50	75.37	76.13	3,866,022	-0.40(-0.53%)
Nov 06, 2017	75.00	76.68	74.94	76.53	1,817,095	+1.29(+1.72%)
Nov 03, 2017	74.59	75.47	74.17	75.24	1,601,781	+0.63(+0.84%)
Nov 02, 2017	74.92	75.23	74.47	74.61	1,954,669	-0.67(-0.89%)

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.