Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	102.11	102.42	101.92	102.35	10,798,725	+0.65(+0.64%)
Feb 27, 2018	102.15	102.27	101.07	101.70	14,532,436	-0.15(-0.14%)
Feb 26, 2018	102.29	102.49	101.74	101.85	10,176,516	+0.04(+0.03%)
Feb 23, 2018	101.60	101.96	101.46	101.82	10,526,441	+0.90(+0.89%)
Feb 22, 2018			100.84	100.92	10,810,690	+0.30(+0.30%)
Feb 21, 2018	101.91	101.95	100.42	100.62	13,982,406	-1.25(-1.23%)
Feb 20, 2018	101.95	102.14	101.60	101.87	9,592,292	-0.45(-0.44%)
Feb 16, 2018		102.32	102.32	102.32	0	+0.55(+0.54%)
Feb 15, 2018	101.87	102.39	101.70	101.77	9,533,201	+0.34(+0.34%)
Feb 14, 2018	102.10	102.17	101.25	101.42	13,956,105	-1.14(-1.11%)
Feb 13, 2018		102.58	102.04	102.56	9,464,509	+0.46(+0.45%)
Feb 12, 2018	102.19	102.83	101.87	102.10	12,698,068	+0.45(+0.44%)
Feb 09, 2018	101.80	102.64	101.53	101.65	18,170,770	-0.65(-0.63%)
Feb 08, 2018		102.65	101.58	102.30	17,579,976	-0.11(-0.11%)
Feb 07, 2018	103.54	103.60	102.20	102.41	18,877,904	-0.98(-0.95%)
Feb 06, 2018	103.79	104.18	103.20	103.39	12,687,442	-0.53(-0.51%)
Feb 05, 2018	102.71	105.00	102.26	103.92	33,187,414	+0.85(+0.83%)
Feb 02, 2018	103.56	103.65	102.77	103.07	27,780,640	-0.97(-0.93%)
Feb 01, 2018	105.57	105.61	103.97	104.03	21,615,498	-1.53(-1.45%)
Jan 31, 2018	105.68	105.73	104.88	105.56	20,979,140	+0.62(+0.59%)
Jan 30, 2018	105.18	105.25	104.68	104.94	14,026,433	-0.62(-0.59%)
Jan 29, 2018	105.77	105.77	105.19	105.56	14,210,807	-0.74(-0.70%)
Jan 26, 2018	106.55	106.56	105.88	106.30	7,513,980	-0.39(-0.37%)
Jan 25, 2018	105.93	106.78	105.62	106.70	14,152,870	+0.87(+0.82%)
Jan 24, 2018	105.67	105.91	105.39	105.83	10,554,759	-0.58(-0.54%)
Jan 23, 2018	106.49	106.83	106.00	106.41	14,330,149	+0.46(+0.43%)
Jan 22, 2018	106.18	106.41	105.79	105.95	10,446,329	+0.10(+0.10%)
Jan 19, 2018	106.14	106.28	105.78	105.85	13,224,053	-0.56(-0.53%)
Jan 18, 2018	106.59	106.89	106.25	106.41	12,605,692	-1.00(-0.93%)
Jan 17, 2018	107.58	108.07	107.17	107.40	9,681,122	-0.15(-0.14%)
Jan 16, 2018	107.66	107.76	107.14	107.55	10,609,928	+0.45(+0.42%)
Jan 12, 2018		107.10	107.10	107.10	0	+0.18(+0.17%)
Jan 11, 2018	106.23	107.16	106.12	106.92	14,545,600	+0.44(+0.41%)
Jan 10, 2018		106.59		106.48	16,628,363	-0.13(-0.12%)
Jan 09, 2018	107.35	107.37	106.50	106.61	18,863,648	-1.45(-1.34%)
Jan 08, 2018	108.37	108.40	107.66	108.06	10,289,100	-0.07(-0.06%)
Jan 05, 2018	108.26	108.53	107.83	108.13	12,690,557	-0.31(-0.29%)
Jan 04, 2018	108.07	108.51	107.83	108.44	10,716,544	-0.02(-0.02%)
Jan 03, 2018	108.38	108.55	107.94	108.45	10,004,527	+0.52(+0.48%)
Jan 02, 2018	108.80	108.81	107.58	107.94	18,878,940	-1.18(-1.08%)
Dec 29, 2017		109.11	109.11	109.11	0	+0.17(+0.16%)
Dec 28, 2017	108.83	109.09	108.69	108.94	6,158,730	-0.09(-0.09%)
Dec 27, 2017	108.13	109.22	108.12	109.04	10,532,054	+1.40(+1.30%)
Dec 26, 2017	107.50	107.97	107.49	107.64	3,683,709	+0.32(+0.30%)
Dec 22, 2017	107.26	107.38	107.11	107.32	4,620,934	+0.15(+0.14%)
Dec 21, 2017	106.68	107.39	106.66	107.17	8,169,605	+0.62(+0.58%)
Dec 20, 2017	106.70	107.04	106.39	106.55	11,657,530	-1.19(-1.11%)
Dec 19, 2017	108.42	108.47	107.35	107.74	12,868,158	-1.42(-1.30%)
Dec 18, 2017	109.84	109.86	108.93	109.16	8,434,831	-1.00(-0.91%)
Dec 15, 2017	109.70	110.37	109.49	110.16	8,434,473	+0.41(+0.38%)
Dec 14, 2017	109.05	109.85	108.82	109.75	8,020,746	+0.46(+0.42%)
Dec 13, 2017	108.84	109.34	108.65	109.29	9,935,026	+0.82(+0.75%)
Dec 12, 2017	108.29	108.50	107.88	108.47	8,733,087	-0.04(-0.04%)
Dec 11, 2017	108.89	109.08	108.50	108.52	4,501,635	-0.22(-0.21%)
Dec 08, 2017	108.65	108.78	108.35	108.74	5,576,426	+0.01(+0.01%)
Dec 07, 2017	109.80	109.95	108.41	108.73	15,195,434	-0.86(-0.78%)
Dec 06, 2017	109.75	110.06	109.57	109.59	13,788,071	+0.38(+0.35%)
Dec 05, 2017	108.55	109.44	108.53	109.21	12,768,022	+0.54(+0.50%)
Dec 04, 2017	108.08	108.72	108.00	108.67	11,195,615	+0.05(+0.05%)

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.