Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	114.42	115.31	111.01	111.09	1,191,932	-3.21(-2.81%)
Feb 27, 2018	113.86	116.41	113.01	114.30	630,759	+0.86(+0.75%)
Feb 26, 2018	113.13	114.09	111.25	113.44	661,649	+0.30(+0.27%)
Feb 23, 2018	113.86	114.02	112.31	113.14	423,894	-0.29(-0.26%)
Feb 22, 2018				113.43	1,096,993	+1.20(+1.07%)
Feb 21, 2018	114.07	115.02	112.16	112.23	686,161	-1.66(-1.46%)
Feb 20, 2018	114.35	114.82	113.31	113.89	633,370	-0.70(-0.61%)
Feb 16, 2018		114.59	114.59	114.59	0	-0.58(-0.51%)
Feb 15, 2018	113.90	115.24	111.99	115.17	567,978	+1.60(+1.41%)
Feb 14, 2018	112.39	114.27	111.63	113.57	761,219	+0.63(+0.56%)
Feb 13, 2018	111.42	113.19	110.80	112.94	398,149	+0.57(+0.51%)
Feb 12, 2018	112.36	113.47	110.74	112.36	442,468	+0.32(+0.29%)
Feb 09, 2018	112.75	113.01	108.31	112.05	944,076	+0.40(+0.36%)
Feb 08, 2018	113.70	116.03	111.65	111.65	689,044	-2.19(-1.92%)
Feb 07, 2018	113.08	113.81	112.50	113.83	512,042	+0.25(+0.22%)
Feb 06, 2018	108.93	114.16	108.38	113.58	1,065,124	+0.92(+0.82%)
Feb 05, 2018	115.81	116.57	111.33	112.66	1,063,040	-3.30(-2.84%)
Feb 02, 2018	117.04	117.89	115.04	115.95	656,817	-1.93(-1.64%)
Feb 01, 2018	117.59	118.67	115.89	117.89	611,247	-0.20(-0.17%)
Jan 31, 2018	119.26	119.40	114.65	118.09	1,154,280	-1.00(-0.84%)
Jan 30, 2018	116.35	117.92	114.42	119.09	931,466	+2.20(+1.88%)
Jan 29, 2018	117.91	118.47	116.75	116.89	650,822	-0.93(-0.79%)
Jan 26, 2018	115.93	117.94	115.37	117.83	1,019,630	+2.04(+1.76%)
Jan 25, 2018	115.29	115.92	114.17	115.79	370,198	+1.11(+0.97%)
Jan 24, 2018	114.66	114.78	113.52	114.68	699,148	+0.72(+0.63%)
Jan 23, 2018	114.60	114.81	112.57	113.96	422,098	-0.55(-0.48%)
Jan 22, 2018	114.89	114.89	112.97	114.50	730,675	-0.27(-0.24%)
Jan 19, 2018	114.73	116.83	113.62	114.78	1,892,980	+0.75(+0.66%)
Jan 18, 2018	113.41	114.11	112.38	114.03	821,799	+1.23(+1.09%)
Jan 17, 2018	113.53	113.69	112.48	112.79	661,147	-0.36(-0.32%)
Jan 16, 2018	113.39	113.72	112.01	113.15	637,001	-0.22(-0.20%)
Jan 12, 2018		113.38	113.38	113.38	0	+1.67(+1.50%)
Jan 11, 2018	107.37	111.74	107.37	111.70	1,010,655	+4.44(+4.14%)
Jan 10, 2018	107.65	108.39	106.84	107.26	754,089	-0.42(-0.39%)
Jan 09, 2018	107.28	108.24	105.57	107.68	1,263,785	+0.62(+0.58%)
Jan 08, 2018	108.65	108.66	106.18	107.06	1,588,376	-1.77(-1.63%)
Jan 05, 2018	110.25	110.25	107.62	108.83	1,236,472	-0.80(-0.73%)
Jan 04, 2018	110.95	110.95	109.01	109.62	709,136	-0.58(-0.53%)
Jan 03, 2018	111.94	111.94	109.16	110.21	870,366	-2.15(-1.91%)
Jan 02, 2018	110.96	112.47	110.17	112.36	775,796	+2.19(+1.99%)
Dec 29, 2017		110.17	110.17	110.17	0	-0.99(-0.89%)
Dec 28, 2017	111.46	111.67	110.64	111.16	307,997	+0.20(+0.18%)
Dec 27, 2017	111.00	111.50	110.24	110.96	379,481	-0.21(-0.19%)
Dec 26, 2017	112.03	112.95	110.58	111.17	498,253	-0.66(-0.59%)
Dec 22, 2017	111.16	112.05	110.92	111.83	735,153	+0.28(+0.25%)
Dec 21, 2017	110.02	112.33	109.63	111.55	1,190,826	+1.93(+1.76%)
Dec 20, 2017	109.79	109.87	108.22	109.61	688,115	-0.25(-0.23%)
Dec 19, 2017	110.00	110.76	108.53	109.87	952,657	-0.08(-0.07%)
Dec 18, 2017	110.67	111.57	109.40	109.94	900,419	-0.31(-0.28%)
Dec 15, 2017	110.38	111.02	109.51	110.26	1,374,497	+0.50(+0.45%)
Dec 14, 2017	110.72	111.67	109.64	109.76	1,076,710	-0.92(-0.83%)
Dec 13, 2017	109.52	111.75	108.59	110.68	1,103,091	+1.40(+1.28%)
Dec 12, 2017	109.28	110.92	108.73	109.28	1,054,858	+1.42(+1.32%)
Dec 11, 2017	108.89	109.43	107.53	107.86	1,044,950	-0.56(-0.52%)
Dec 08, 2017	107.40	108.52	106.73	108.43	1,535,761	+1.19(+1.11%)
Dec 07, 2017		108.40	104.00	107.24	1,601,134	+2.60(+2.49%)
Dec 06, 2017	102.98	104.86	102.32	104.64	1,145,160	+1.66(+1.61%)
Dec 05, 2017	103.12	103.93	101.12	102.98	1,044,109	-0.30(-0.29%)
Dec 04, 2017	105.26	107.12	103.22	103.28	901,775	-1.75(-1.67%)

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.