Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	140.81	141.57	138.80	138.81	1,363,015	-1.55(-1.10%)
Feb 27, 2018	142.26	143.63	140.32	140.36	887,168	-1.90(-1.34%)
Feb 26, 2018	141.12	142.52	140.58	142.26	1,136,848	+1.28(+0.91%)
Feb 23, 2018	141.41	141.73	139.69	140.98	899,716	+0.55(+0.39%)
Feb 22, 2018				140.43	1,455,253	+1.77(+1.28%)
Feb 21, 2018	138.92	141.31	138.62	138.66	1,404,593	-0.07(-0.05%)
Feb 20, 2018	138.94	140.19	138.13	138.72	1,787,890	-1.04(-0.74%)
Feb 16, 2018		139.77	139.77	139.77	0	-0.70(-0.50%)
Feb 15, 2018	140.58	141.19	139.34	140.46	1,250,248	+0.76(+0.55%)
Feb 14, 2018	138.00	140.26	137.91	139.70	1,568,836	+0.53(+0.38%)
Feb 13, 2018	137.89	139.59	137.76	139.16	1,402,227	+0.37(+0.27%)
Feb 12, 2018	138.45	140.35	137.01	138.79	2,050,799	+1.11(+0.81%)
Feb 09, 2018	136.02	138.91	132.97	137.69	2,651,348	+3.42(+2.55%)
Feb 08, 2018	140.50	140.94	134.11	134.26	2,382,205	-6.27(-4.46%)
Feb 07, 2018	140.71	144.15	140.26	140.53	1,894,246	-0.60(-0.43%)
Feb 06, 2018	136.03	141.87	134.64	141.13	2,876,990	+0.31(+0.22%)
Feb 05, 2018	145.77	147.07	137.94	140.82	2,367,825	-5.67(-3.87%)
Feb 02, 2018	147.81	148.97	146.04	146.50	1,766,384	-2.32(-1.56%)
Feb 01, 2018	148.41	150.16	147.65	148.82	1,468,864	-0.51(-0.34%)
Jan 31, 2018	151.31	151.66	148.71	149.33	1,778,730	-1.31(-0.87%)
Jan 30, 2018	151.11	151.29	149.89	150.63	1,581,818	-1.47(-0.97%)
Jan 29, 2018	153.54	153.97	151.48	152.10	1,753,319	-1.70(-1.11%)
Jan 26, 2018	150.94	153.82	150.24	153.81	2,152,726	+3.54(+2.36%)
Jan 25, 2018	149.79	150.88	147.58	150.26	1,785,757	+0.86(+0.57%)
Jan 24, 2018	151.34	152.75	148.35	149.41	2,665,882	+0.60(+0.40%)
Jan 23, 2018	148.95	149.23	148.06	148.80	1,687,588	-0.28(-0.19%)
Jan 22, 2018	148.25	149.09	146.97	149.09	1,328,167	+0.83(+0.56%)
Jan 19, 2018	147.15	148.44	146.80	148.25	1,448,465	+1.81(+1.23%)
Jan 18, 2018	147.04	148.07	145.97	146.45	1,068,491	-0.60(-0.41%)
Jan 17, 2018	146.63	147.89	146.21	147.05	1,321,200	+1.55(+1.06%)
Jan 16, 2018	147.39	147.82	145.09	145.50	1,514,142	-1.12(-0.76%)
Jan 12, 2018		146.62	146.62	146.62	0	+1.31(+0.90%)
Jan 11, 2018	143.92	145.38	143.59	145.31	965,541	+1.45(+1.01%)
Jan 10, 2018	145.12	145.12	143.63	143.86	1,194,785	-1.33(-0.92%)
Jan 09, 2018	144.19	145.69	144.05	145.19	1,298,568	+1.11(+0.77%)
Jan 08, 2018	142.79	144.99	142.55	144.08	2,666,075	+1.32(+0.93%)
Jan 05, 2018	143.35	143.68	141.64	142.76	1,677,765	-0.10(-0.07%)
Jan 04, 2018	141.87	143.52	141.45	142.86	1,619,141	+0.16(+0.11%)
Jan 03, 2018	141.74	142.85	140.94	142.70	1,799,713	+0.59(+0.42%)
Jan 02, 2018	143.86	144.01	141.57	142.10	1,489,613	-1.36(-0.95%)
Dec 29, 2017		143.46	143.46	143.46	0	+0.12(+0.08%)
Dec 28, 2017	143.69	143.69	142.94	143.34	1,008,121	+0.31(+0.22%)
Dec 27, 2017	143.01	143.14	142.33	143.03	1,420,773	+0.02(+0.02%)
Dec 26, 2017	143.37	143.89	142.66	143.01	612,339	-0.02(-0.02%)
Dec 22, 2017	144.49	144.49	142.88	143.03	728,373	-0.97(-0.67%)
Dec 21, 2017	144.63	144.81	143.59	144.00	969,264	-0.25(-0.17%)
Dec 20, 2017	143.74	144.54	143.46	144.25	1,236,249	+0.93(+0.65%)
Dec 19, 2017	142.86	143.67	142.13	143.32	1,172,137	+1.20(+0.84%)
Dec 18, 2017	141.78	142.55	141.62	142.12	1,554,039	+0.76(+0.54%)
Dec 15, 2017		141.82	139.97	141.36	2,319,909	+2.16(+1.55%)
Dec 14, 2017	140.67	141.19	139.15	139.20	1,144,393	-1.00(-0.71%)
Dec 13, 2017	140.45	141.40	139.87	140.20	2,403,614	-0.05(-0.04%)
Dec 12, 2017	140.25	141.75	140.13	140.25	1,730,819	-0.98(-0.70%)
Dec 11, 2017	143.26	143.41	140.71	141.24	2,155,327	-1.25(-0.88%)
Dec 08, 2017	142.31	142.91	142.11	142.49	1,377,323	+0.00(+0.00%)
Dec 07, 2017	141.99	143.56	141.99	142.49	1,019,400	+0.16(+0.11%)
Dec 06, 2017	142.51	143.15	141.30	142.32	1,138,688	+1.10(+0.78%)
Dec 05, 2017	142.95	143.35	141.08	141.23	1,306,757	-1.03(-0.72%)
Dec 04, 2017	142.84	143.31	142.11	142.25	2,595,738	+1.16(+0.82%)

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.