Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		180.93	180.93	180.93	0	+3.58(+2.02%)
Mar 28, 2018	178.39	179.75	175.01	177.35	1,228,174	-0.56(-0.31%)
Mar 27, 2018	182.18	182.95	176.70	177.91	2,247,662	-3.23(-1.78%)
Mar 26, 2018	179.78	182.53	178.16	181.14	1,974,984	+4.54(+2.57%)
Mar 23, 2018	179.89	181.22	176.36	176.60	1,317,883	-2.45(-1.37%)
Mar 22, 2018	181.86	182.98	178.92	179.05	1,365,581	-4.48(-2.44%)
Mar 21, 2018	185.73	186.29	183.49	183.53	1,554,232	-1.74(-0.94%)
Mar 20, 2018	181.62	185.97	180.57	185.27	1,361,668	+4.92(+2.73%)
Mar 19, 2018	182.13	183.35	179.59	180.35	1,225,414	-1.95(-1.07%)
Mar 16, 2018	182.82	184.63	181.76	182.30	1,939,496	-0.19(-0.10%)
Mar 15, 2018	182.47	183.88	181.28	182.49	750,519	+0.31(+0.17%)
Mar 14, 2018		185.50	181.77	182.18	1,009,925	-3.32(-1.79%)
Mar 13, 2018	186.79	187.27	184.97	185.50	1,617,971	-0.07(-0.04%)
Mar 12, 2018	183.84	186.28	183.60	185.57	1,488,190	+0.95(+0.51%)
Mar 09, 2018	183.65	185.69	182.79	184.62	3,775,183	+2.33(+1.28%)
Mar 08, 2018	179.92	182.47	179.50	182.29	2,869,712	+2.65(+1.48%)
Mar 07, 2018			177.15	179.64	2,158,082	-1.22(-0.68%)
Mar 06, 2018	180.59	181.25	178.31	180.86	896,445	+0.59(+0.33%)
Mar 05, 2018	177.46	180.87	176.17	180.27	911,145	+1.28(+0.71%)
Mar 02, 2018	177.90	179.52	175.74	179.00	1,184,854	-0.47(-0.26%)
Mar 01, 2018	181.00	182.76	177.70	179.47	1,832,560	-2.16(-1.19%)
Feb 28, 2018	183.71	185.54	181.55	181.63	1,328,291	-1.27(-0.69%)
Feb 27, 2018	183.04	185.10	182.47	182.90	1,350,073	-0.15(-0.08%)
Feb 26, 2018	182.25	183.09	181.30	183.05	1,372,780	+1.54(+0.85%)
Feb 23, 2018	178.26	181.73	177.89	181.51	1,177,285	+4.09(+2.31%)
Feb 22, 2018				177.41	1,089,246	+0.25(+0.14%)
Feb 21, 2018	177.18	180.60	177.11	177.16	1,267,219	-0.30(-0.17%)
Feb 20, 2018	177.96	179.90	176.76	177.46	993,381	-1.30(-0.73%)
Feb 16, 2018		178.76	178.76	178.76	0	+0.34(+0.19%)
Feb 15, 2018	176.90	178.73	174.45	178.43	1,620,493	+2.73(+1.55%)
Feb 14, 2018	171.13	176.04	170.26	175.70	1,659,745	+3.86(+2.25%)
Feb 13, 2018	169.43	172.29	169.43	171.83	1,586,026	+1.49(+0.88%)
Feb 12, 2018	170.00	173.19	168.24	170.34	1,825,342	+2.70(+1.61%)
Feb 09, 2018	165.28	168.92	160.60	167.64	2,527,376	+3.96(+2.42%)
Feb 08, 2018	172.65	174.88	163.53	163.68	2,806,948	-8.86(-5.13%)
Feb 07, 2018	169.80	174.37	165.30	172.54	2,547,539	+2.58(+1.52%)
Feb 06, 2018	156.73	170.94	156.72	169.96	5,910,887	+7.43(+4.57%)
Feb 05, 2018	167.21	168.50	159.29	162.53	1,677,583	-4.95(-2.95%)
Feb 02, 2018	171.47	171.76	167.46	167.48	1,184,657	-4.41(-2.57%)
Feb 01, 2018	170.38	172.81	170.00	171.89	1,166,975	+0.85(+0.50%)
Jan 31, 2018	170.78	172.31	170.67	171.04	1,316,877	+0.72(+0.42%)
Jan 30, 2018	170.75	172.45	170.00	170.32	1,291,381	-0.66(-0.39%)
Jan 29, 2018	173.59	175.04	170.88	170.98	1,128,287	-2.61(-1.50%)
Jan 26, 2018	172.66	173.98	171.51	173.59	1,155,394	+1.80(+1.05%)
Jan 25, 2018	173.43	174.51	171.51	171.79	792,615	-1.15(-0.67%)
Jan 24, 2018	172.99	174.25	171.83	172.94	770,265	+0.17(+0.10%)
Jan 23, 2018	172.11	173.47	171.11	172.77	821,829	+0.74(+0.43%)
Jan 22, 2018	171.21	172.05	169.79	172.03	924,749	+0.95(+0.56%)
Jan 19, 2018	169.91	172.07	168.33	171.08	1,152,345	+2.36(+1.40%)
Jan 18, 2018	166.65	169.69	166.65	168.72	1,174,879	+1.75(+1.05%)
Jan 17, 2018	166.96	167.46	165.23	166.97	1,105,876	+0.91(+0.55%)
Jan 16, 2018	168.22	168.70	165.35	166.06	890,614	-1.71(-1.02%)
Jan 12, 2018		167.77	167.77	167.77	0	+1.17(+0.70%)
Jan 11, 2018	166.18	166.69	164.79	166.60	756,148	+0.75(+0.45%)
Jan 10, 2018	167.52	167.52	165.29	165.85	990,839	-1.54(-0.92%)
Jan 09, 2018	167.48	168.58	166.72	167.39	959,561	+0.06(+0.03%)
Jan 08, 2018	165.77	167.58	165.40	167.34	1,004,037	+1.40(+0.84%)
Jan 05, 2018	163.94	166.03	163.94	165.94	729,369	+2.19(+1.34%)
Jan 04, 2018	161.78	164.34	161.77	163.75	770,215	+2.42(+1.50%)
Jan 03, 2018	158.91	161.68	158.62	161.33	855,948	+2.55(+1.61%)

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.