Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	101.44	102.03	99.85	99.87	694,015	-1.38(-1.37%)
Feb 27, 2018	102.38	103.74	101.22	101.26	752,573	-1.49(-1.45%)
Feb 26, 2018	103.69	103.89	101.89	102.75	379,186	-0.60(-0.58%)
Feb 23, 2018	103.07	103.40	101.92	103.35	326,079	+1.05(+1.02%)
Feb 22, 2018	102.68	103.86	102.08	102.30	373,596	-0.01(-0.01%)
Feb 21, 2018	102.91	104.48	102.17	102.31	483,267	-0.35(-0.34%)
Feb 20, 2018	102.15	103.02	101.71	102.66	377,299	-0.14(-0.13%)
Feb 16, 2018		102.79	102.79	102.79	0	-0.80(-0.77%)
Feb 15, 2018	104.59	104.86	103.05	103.59	509,529	-0.08(-0.08%)
Feb 14, 2018	99.82	104.26	99.65	103.68	911,597	+2.99(+2.96%)
Feb 13, 2018	98.44	100.90	98.08	100.69	610,075	+1.68(+1.69%)
Feb 12, 2018	98.62	100.09	97.52	99.01	695,235	+1.55(+1.59%)
Feb 09, 2018	97.47	98.23	93.74	97.46	789,158	+1.58(+1.64%)
Feb 08, 2018	101.93	102.09	95.84	95.89	897,845	-6.10(-5.99%)
Feb 07, 2018	102.53	103.68	101.52	101.99	824,435	-0.72(-0.71%)
Feb 06, 2018	95.28	103.58	95.05	102.72	1,392,142	+2.52(+2.52%)
Feb 05, 2018	102.31	102.86	99.08	100.19	1,002,182	-3.09(-2.99%)
Feb 02, 2018	109.49	109.90	101.68	103.28	972,243	-8.20(-7.36%)
Feb 01, 2018	110.56	112.02	110.41	111.48	720,905	+0.71(+0.64%)
Jan 31, 2018	111.42	113.01	110.72	110.78	527,044	-0.17(-0.15%)
Jan 30, 2018	112.25	112.25	111.67	110.94	501,128	-2.46(-2.17%)
Jan 29, 2018	114.21	115.45	113.27	113.41	385,113	-1.27(-1.11%)
Jan 26, 2018	113.10	114.81	112.72	114.68	248,564	+1.95(+1.73%)
Jan 25, 2018	112.75	112.99	111.91	112.73	252,981	+0.75(+0.67%)
Jan 24, 2018	112.44	113.30	111.37	111.98	300,783	+0.02(+0.02%)
Jan 23, 2018	113.22	113.59	111.35	111.96	414,806	-1.18(-1.04%)
Jan 22, 2018	112.04	113.22	111.76	113.14	447,500	+0.97(+0.86%)
Jan 19, 2018	111.02	112.22	110.92	112.17	261,709	+1.57(+1.42%)
Jan 18, 2018	111.73	111.73	110.03	110.60	306,135	-0.68(-0.61%)
Jan 17, 2018	109.41	111.48	109.28	111.28	459,365	+2.46(+2.26%)
Jan 16, 2018	110.20	110.83	108.51	108.82	337,529	-0.57(-0.52%)
Jan 12, 2018		109.39	109.39	109.39	0	-0.13(-0.12%)
Jan 11, 2018	109.32	110.54	109.09	109.52	568,683	+0.64(+0.59%)
Jan 10, 2018			108.60	108.88	715,344	-1.14(-1.03%)
Jan 09, 2018	110.32	111.27	109.71	110.02	465,191	+0.15(+0.14%)
Jan 08, 2018	108.63	110.03	107.93	109.86	307,404	+1.05(+0.96%)
Jan 05, 2018	108.64	108.84	107.89	108.82	194,124	+0.31(+0.29%)
Jan 04, 2018	107.95	108.63	107.56	108.51	363,413	+1.36(+1.27%)
Jan 03, 2018	107.22	107.71	106.62	107.15	251,314	+0.29(+0.27%)
Jan 02, 2018	107.21	106.32	106.32	106.86	303,717	+0.54(+0.51%)
Dec 29, 2017		106.32	106.32	106.32	0	-0.85(-0.79%)
Dec 28, 2017	107.01	107.26	105.88	107.18	201,988	+0.70(+0.66%)
Dec 27, 2017	106.38	106.93	105.80	106.48	195,383	-0.03(-0.02%)
Dec 26, 2017	106.85	107.33	106.23	106.50	117,814	-0.61(-0.57%)
Dec 22, 2017	107.83	107.88	106.42	107.11	197,378	-0.29(-0.27%)
Dec 21, 2017	107.47	108.09	107.34	107.39	300,864	+0.03(+0.03%)
Dec 20, 2017	106.75	107.71	106.44	107.36	269,249	+0.89(+0.83%)
Dec 19, 2017	106.52	106.52	105.79	106.48	421,143	-0.08(-0.08%)
Dec 18, 2017	106.05	107.57	105.94	106.56	388,897	+1.32(+1.26%)
Dec 15, 2017	103.71	106.21	103.62	105.24	867,210	+1.87(+1.81%)
Dec 14, 2017	104.80	104.93	102.94	103.36	583,761	-1.16(-1.11%)
Dec 13, 2017	106.02	106.34	104.19	104.52	387,726	-1.41(-1.33%)
Dec 12, 2017	107.54	108.01	105.85	105.93	402,538	-1.67(-1.55%)
Dec 11, 2017	108.22	108.34	107.21	107.60	642,737	-0.29(-0.27%)
Dec 08, 2017	106.68	108.07	105.84	107.88	466,949	+2.02(+1.90%)
Dec 07, 2017	105.30	106.18	104.93	105.87	500,978	+0.38(+0.36%)
Dec 06, 2017	105.40	106.71	105.26	105.49	454,496	+0.09(+0.09%)
Dec 05, 2017	106.90	107.56	105.20	105.40	522,749	-1.70(-1.59%)
Dec 04, 2017	108.15	108.96	107.42	107.10	425,107	+0.02(+0.02%)

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.