Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	109.27	110.07	108.35	108.44	2,938,916	-0.30(-0.27%)
Feb 27, 2018	113.10	113.79	108.74	108.74	2,752,367	-3.63(-3.23%)
Feb 26, 2018	111.01	112.42	110.55	112.37	2,055,259	+1.70(+1.54%)
Feb 23, 2018	109.10	110.67	108.70	110.67	1,516,139	+1.86(+1.71%)
Feb 22, 2018		110.17		108.81	2,269,111	+1.93(+1.80%)
Feb 21, 2018	109.49	109.98	106.86	106.88	2,345,839	-3.03(-2.76%)
Feb 20, 2018	110.18	111.19	109.87	109.91	2,146,985	-0.35(-0.32%)
Feb 16, 2018		110.26	110.26	110.26	0	-0.04(-0.04%)
Feb 15, 2018	109.19	110.42	108.69	110.31	2,395,848	+1.46(+1.34%)
Feb 14, 2018	109.25	109.51	106.89	108.85	2,962,220	-0.99(-0.90%)
Feb 13, 2018	109.18	110.27	108.43	109.84	2,097,744	+0.45(+0.41%)
Feb 12, 2018	109.76	110.11	106.29	109.39	3,352,163	-0.28(-0.25%)
Feb 09, 2018	106.66	110.55	105.53	109.67	4,603,780	+3.50(+3.30%)
Feb 08, 2018	107.71	109.44	106.14	106.16	4,214,450	-1.87(-1.73%)
Feb 07, 2018	108.68	109.50	107.96	108.03	2,946,767	-0.78(-0.72%)
Feb 06, 2018	107.55	108.89	106.13	108.81	4,973,613	-0.47(-0.43%)
Feb 05, 2018	108.61	110.02	107.69	109.29	3,839,645	+0.10(+0.09%)
Feb 02, 2018	111.05	111.62	108.62	109.19	4,538,516	-2.18(-1.96%)
Feb 01, 2018	114.14	114.99	111.13	111.38	3,802,536	-2.59(-2.28%)
Jan 31, 2018	111.60	114.18	110.61	113.97	4,671,813	+0.53(+0.47%)
Jan 30, 2018	113.58	114.04	112.50	113.44	3,074,749	-0.22(-0.19%)
Jan 29, 2018	114.01	114.26	112.90	113.66	2,406,233	-0.55(-0.48%)
Jan 26, 2018	115.00	115.36	113.73	114.21	2,257,269	-0.34(-0.30%)
Jan 25, 2018	115.51	115.97	113.44	114.55	2,116,998	-1.33(-1.14%)
Jan 24, 2018	116.26	116.61	114.95	115.88	2,563,747	-0.16(-0.14%)
Jan 23, 2018	116.45	118.09	115.52	116.03	4,105,340	+0.16(+0.14%)
Jan 22, 2018	114.61	116.38	114.46	115.88	2,510,481	+1.30(+1.13%)
Jan 19, 2018	115.05	115.31	113.73	114.58	2,587,672	-0.01(-0.01%)
Jan 18, 2018	116.52	116.94	114.25	114.58	2,791,722	-2.20(-1.88%)
Jan 17, 2018	115.61	117.17	114.84	116.78	2,435,806	+1.65(+1.43%)
Jan 16, 2018	115.75	116.98	115.04	115.14	2,077,651	-0.33(-0.28%)
Jan 12, 2018		115.46	115.46	115.46	0	+0.47(+0.41%)
Jan 11, 2018	115.28	115.45	114.45	114.99	2,142,430	-0.10(-0.09%)
Jan 10, 2018		115.19		115.09	1,920,153	-0.38(-0.33%)
Jan 09, 2018	117.83	118.18	115.20	115.48	2,466,794	-2.59(-2.20%)
Jan 08, 2018	117.87	118.71	117.44	118.07	2,687,549	+0.77(+0.65%)
Jan 05, 2018	116.54	117.46	116.06	117.31	3,048,224	+1.08(+0.93%)
Jan 04, 2018	119.64	119.64	116.18	116.22	3,095,490	-3.50(-2.93%)
Jan 03, 2018	120.06	120.42	118.49	119.73	2,650,871	-0.56(-0.46%)
Jan 02, 2018	120.23	120.70	119.49	120.28	2,068,279	+0.48(+0.40%)
Dec 29, 2017		119.81	119.81	119.81	0	+0.41(+0.34%)
Dec 28, 2017	119.18	119.59	118.54	119.40	1,426,211	+0.27(+0.22%)
Dec 27, 2017	118.47	119.47	117.99	119.13	2,318,811	+0.98(+0.83%)
Dec 26, 2017	116.68	118.59	116.27	118.15	1,581,105	+1.60(+1.37%)
Dec 22, 2017	114.75	117.07	114.41	116.55	2,889,224	+1.65(+1.44%)
Dec 21, 2017	114.75	115.05	114.27	114.90	1,574,598	+0.50(+0.44%)
Dec 20, 2017	117.42	117.90	114.34	114.40	3,244,648	-3.10(-2.64%)
Dec 19, 2017	118.49	118.92	116.68	117.49	2,249,804	-0.98(-0.82%)
Dec 18, 2017	117.31	119.24	117.13	118.47	2,421,039	+1.40(+1.20%)
Dec 15, 2017	116.08	117.97	115.97	117.07	4,376,747	+1.52(+1.32%)
Dec 14, 2017	115.81	117.05	115.31	115.55	1,924,849	-0.14(-0.12%)
Dec 13, 2017	116.34	117.44	115.25	115.69	2,644,819	-0.36(-0.31%)
Dec 12, 2017	116.05	116.71	114.04	116.05	5,935,135	+2.85(+2.52%)
Dec 11, 2017	113.22	113.94	112.78	113.20	1,608,721	+0.01(+0.01%)
Dec 08, 2017	112.92	113.53	112.13	113.19	2,040,878	+0.13(+0.11%)
Dec 07, 2017	113.06	113.80	112.80	113.06	1,631,160	-0.48(-0.42%)
Dec 06, 2017		114.36	112.86	113.55	1,879,311	+0.01(+0.01%)
Dec 05, 2017	114.58	114.58	113.06	113.54	2,881,943	-0.64(-0.56%)
Dec 04, 2017	113.85	114.55	113.46	114.18	3,581,823	+0.92(+0.81%)

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.