Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	85.50	86.76	85.06	85.16	4,372,819	-0.23(-0.27%)
Feb 27, 2018	86.20	86.49	84.03	85.39	4,236,676	-0.91(-1.06%)
Feb 26, 2018	85.55	86.32	84.99	86.30	2,159,207	+0.85(+1.00%)
Feb 23, 2018	84.17	85.45	83.91	85.45	2,230,875	+1.53(+1.83%)
Feb 22, 2018				83.92	2,964,741	+1.29(+1.56%)
Feb 21, 2018	84.15	84.26	82.59	82.63	3,158,389	-1.38(-1.64%)
Feb 20, 2018	84.16	84.89	83.97	84.00	3,206,398	-0.43(-0.50%)
Feb 16, 2018		84.43	84.43	84.43	0	+1.15(+1.37%)
Feb 15, 2018		83.56	80.99	83.28	3,455,801	+1.76(+2.16%)
Feb 14, 2018	82.07	82.22	80.48	81.52	3,771,093	-0.77(-0.94%)
Feb 13, 2018	81.34	82.60	81.02	82.29	2,428,713	+0.97(+1.19%)
Feb 12, 2018	80.85	81.75	80.34	81.33	4,297,730	+0.97(+1.20%)
Feb 09, 2018	80.58	81.05	77.96	80.36	4,743,683	+0.04(+0.05%)
Feb 08, 2018	83.95	84.47	80.31	80.32	5,675,588	-3.82(-4.54%)
Feb 07, 2018	83.79	85.04	83.42	84.14	3,849,858	+0.15(+0.18%)
Feb 06, 2018	84.38	85.33	82.73	83.99	5,600,484	-2.34(-2.72%)
Feb 05, 2018	86.31	87.37	85.03	86.33	2,436,199	-0.40(-0.46%)
Feb 02, 2018	87.17	87.58	86.08	86.73	2,338,940	-0.75(-0.86%)
Feb 01, 2018	87.36	88.57	86.91	87.49	4,095,301	+0.23(+0.27%)
Jan 31, 2018	85.18	87.73	85.16	87.25	3,637,967	+2.12(+2.49%)
Jan 30, 2018	84.35	85.43	84.15	85.13	3,818,639	+0.15(+0.18%)
Jan 29, 2018	85.51	86.00	84.21	84.98	4,154,549	-0.62(-0.72%)
Jan 26, 2018	85.38	85.78	84.14	85.60	4,302,316	+1.56(+1.86%)
Jan 25, 2018	84.63	85.28	82.91	84.03	5,648,890	-0.76(-0.89%)
Jan 24, 2018	85.48	85.81	84.61	84.79	3,109,255	-0.57(-0.67%)
Jan 23, 2018	84.27	85.45	83.93	85.37	3,872,659	+1.57(+1.87%)
Jan 22, 2018	83.18	83.85	82.71	83.79	3,667,688	+0.74(+0.89%)
Jan 19, 2018	82.21	83.29	81.76	83.06	3,706,811	+0.96(+1.17%)
Jan 18, 2018	81.79	82.26	81.40	82.10	2,665,609	+0.06(+0.08%)
Jan 17, 2018	81.55	82.78	81.28	82.04	3,381,969	+0.55(+0.67%)
Jan 16, 2018	80.45	82.27	80.45	81.49	3,676,720	+1.35(+1.69%)
Jan 12, 2018		80.14	80.14	80.14	0	-0.09(-0.12%)
Jan 11, 2018	81.20	81.39	79.38	80.23	5,661,769	-0.95(-1.17%)
Jan 10, 2018				81.18	6,267,892	-2.14(-2.56%)
Jan 09, 2018	83.79	84.08	83.28	83.32	1,333,713	-0.52(-0.62%)
Jan 08, 2018	83.57	84.13	83.35	83.83	2,295,991	+0.25(+0.30%)
Jan 05, 2018		83.88	82.95	83.59	2,286,797	+0.63(+0.76%)
Jan 04, 2018	83.79	84.15	82.87	82.95	2,895,631	-0.97(-1.16%)
Jan 03, 2018	84.14	84.72	83.62	83.93	2,686,820	-0.36(-0.42%)
Jan 02, 2018	85.52	85.85	83.93	84.28	2,631,581	-1.61(-1.87%)
Dec 29, 2017		85.89	85.89	85.89	0	+0.92(+1.08%)
Dec 28, 2017	84.83	85.27	84.34	84.97	2,299,625	+0.30(+0.36%)
Dec 27, 2017	84.43	84.86	84.20	84.67	1,368,784	+0.36(+0.42%)
Dec 26, 2017	83.99	84.67	83.73	84.31	932,303	+0.32(+0.39%)
Dec 22, 2017	83.62	84.12	83.22	83.99	1,296,695	+0.29(+0.34%)
Dec 21, 2017	83.95	84.26	83.57	83.70	1,831,103	+0.22(+0.27%)
Dec 20, 2017	83.90	84.00	83.04	83.48	2,486,982	-0.51(-0.61%)
Dec 19, 2017	85.06	85.16	83.83	83.99	1,474,876	-0.84(-0.99%)
Dec 18, 2017	85.57	85.86	84.36	84.82	2,132,373	-0.79(-0.92%)
Dec 15, 2017	85.95	86.42	85.20	85.61	4,245,537	+0.03(+0.04%)
Dec 14, 2017	85.53	86.08	85.30	85.58	3,098,008	+0.22(+0.26%)
Dec 13, 2017	85.22	86.11	85.01	85.36	2,398,146	+0.37(+0.43%)
Dec 12, 2017	84.99	85.69	84.81	84.99	1,563,579	-0.02(-0.02%)
Dec 11, 2017	83.98	85.18	83.47	85.01	3,743,789	+1.08(+1.29%)
Dec 08, 2017	84.19	84.57	83.32	83.92	2,176,245	-0.16(-0.19%)
Dec 07, 2017	83.91	84.44	82.79	84.09	2,009,560	+0.41(+0.49%)
Dec 06, 2017	83.63	83.92	82.78	83.68	3,669,813	+0.28(+0.34%)
Dec 05, 2017	83.82	84.64	83.37	83.40	2,717,299	-0.63(-0.75%)
Dec 04, 2017	86.19	86.89	83.97	84.02	2,447,049	-2.24(-2.59%)

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.