Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		161.71	161.71	161.71	0	+4.52(+2.88%)
Mar 28, 2018	156.63	161.10	154.39	157.19	25,214	+1.20(+0.77%)
Mar 27, 2018	160.11	160.11	155.04	155.99	45,162	-3.04(-1.91%)
Mar 26, 2018	153.11	159.03	153.11	159.03	10,800	+6.12(+4.00%)
Mar 23, 2018	155.62	161.88	152.91	152.91	44,912	-4.53(-2.88%)
Mar 22, 2018	160.54	161.97	157.44	157.44	8,447	-7.97(-4.82%)
Mar 21, 2018	164.83	166.20	163.11	165.41	11,801	+1.22(+0.74%)
Mar 20, 2018	165.57	165.57	163.45	164.19	14,122	-0.02(-0.01%)
Mar 19, 2018	165.72	166.84	163.18	164.21	11,237	-3.89(-2.31%)
Mar 16, 2018	167.66	169.36	167.55	168.10	45,852	+0.14(+0.08%)
Mar 15, 2018	168.72	168.82	166.69	167.96	15,273	-0.55(-0.33%)
Mar 14, 2018	169.84	170.16	167.48	168.51	17,706	-0.49(-0.29%)
Mar 13, 2018	171.59	172.10	168.32	169.00	15,379	-2.02(-1.18%)
Mar 12, 2018	171.63	171.66	170.24	171.02	10,249	+0.43(+0.25%)
Mar 09, 2018	168.89	170.59	168.81	170.59	46,387	+3.02(+1.80%)
Mar 08, 2018	167.63	167.75	166.50	167.57	17,884	+1.05(+0.63%)
Mar 07, 2018	165.51	166.52	163.70	166.52	14,462	-0.28(-0.17%)
Mar 06, 2018	165.80	168.00	165.80	166.80	14,230	+0.48(+0.29%)
Mar 05, 2018	162.85	166.69	162.81	166.32	45,709	+3.08(+1.89%)
Mar 02, 2018	161.45	163.24	160.49	163.24	57,008	+1.84(+1.14%)
Mar 01, 2018	164.99	165.83	160.86	161.40	11,359	-6.09(-3.63%)
Feb 28, 2018	170.51	170.73	167.37	167.49	7,424	-4.29(-2.50%)
Feb 27, 2018	179.79	179.79	171.23	171.78	11,889	-3.28(-1.87%)
Feb 26, 2018	172.81	175.85	172.19	175.06	21,712	+3.71(+2.17%)
Feb 23, 2018	168.72	171.50	168.72	171.35	69,014	+4.87(+2.93%)
Feb 22, 2018	167.70	169.55	166.48	166.48	13,824	-0.99(-0.59%)
Feb 21, 2018	168.74	170.58	167.47	167.47	10,477	-0.92(-0.55%)
Feb 20, 2018	169.40	170.00	167.93	168.39	13,372	-3.53(-2.05%)
Feb 16, 2018		171.92	171.92	171.92	0	+0.90(+0.53%)
Feb 15, 2018		171.14	168.05	171.02	52,351	+3.36(+2.00%)
Feb 14, 2018	164.98	168.25	164.86	167.66	25,189	+3.21(+1.95%)
Feb 13, 2018		164.45	162.07	164.45	13,196	+0.36(+0.22%)
Feb 12, 2018	162.05	164.50	161.40	164.09	21,802	+4.56(+2.86%)
Feb 09, 2018	153.69	159.56	152.00	159.53	14,023	+3.22(+2.06%)
Feb 08, 2018	166.02	166.02	156.31	156.31	97,383	-10.97(-6.56%)
Feb 07, 2018		169.80	166.87	167.28	60,812	-1.23(-0.73%)
Feb 06, 2018	165.56	168.62	160.25	168.51	36,959	+0.38(+0.23%)
Feb 05, 2018	174.26	175.29	164.80	168.13	75,566	-9.63(-5.42%)
Feb 02, 2018	181.31	181.69	158.90	177.76	19,206	-6.20(-3.37%)
Feb 01, 2018	184.27	185.12	183.46	183.96	57,932	-0.19(-0.10%)
Jan 31, 2018	185.85	185.85	183.00	184.15	13,953	-1.53(-0.82%)
Jan 30, 2018	186.90	186.90	184.32	185.68	56,135	-3.57(-1.89%)
Jan 29, 2018	188.97	189.82	188.05	189.25	14,726	-1.56(-0.82%)
Jan 26, 2018	189.17	191.45	188.04	190.81	21,183	+5.02(+2.70%)
Jan 25, 2018	187.61	187.66	184.46	185.79	52,163	-1.09(-0.58%)
Jan 24, 2018	185.50	188.40	185.50	186.88	15,457	+0.78(+0.42%)
Jan 23, 2018	185.73	186.46	185.30	186.10	14,115	+0.80(+0.43%)
Jan 22, 2018	183.90	185.32	183.68	185.30	26,959	+1.71(+0.93%)
Jan 19, 2018	183.63	183.88	182.89	183.59	20,485	+1.24(+0.68%)
Jan 18, 2018	182.80	182.87	181.30	182.35	47,613	-0.84(-0.46%)
Jan 17, 2018	181.52	184.23	181.00	183.19	48,049	+3.08(+1.71%)
Jan 16, 2018	182.40	182.40	180.11	180.11	13,782	-0.02(-0.01%)
Jan 12, 2018		180.13	180.13	180.13	0	+2.97(+1.68%)
Jan 11, 2018	176.75	177.22	176.14	177.16	14,766	+1.52(+0.87%)
Jan 10, 2018				175.64	54,396	-2.32(-1.30%)
Jan 09, 2018	177.51	178.19	177.00	177.96	12,907	+0.01(+0.01%)
Jan 08, 2018	177.59	178.02	176.84	177.95	11,216	-0.24(-0.13%)
Jan 05, 2018	177.30	178.19	176.95	178.19	14,278	+1.84(+1.04%)
Jan 04, 2018	175.25	176.58	175.25	176.35	34,732	+2.32(+1.33%)
Jan 03, 2018	173.08	174.09	172.99	174.03	73,474	+0.81(+0.47%)

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.