Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	173.50	175.46	172.86	172.87	2,401,552	+0.72(+0.42%)
Feb 27, 2018	175.18	177.05	172.14	172.14	2,396,769	-2.45(-1.41%)
Feb 26, 2018	172.14	174.85	171.99	174.60	2,043,243	+2.72(+1.58%)
Feb 23, 2018	170.09	171.91	168.35	171.88	1,724,617	+2.92(+1.73%)
Feb 22, 2018	168.75	170.54	168.12	168.96	1,458,370	+0.76(+0.45%)
Feb 21, 2018	170.72	171.27	168.15	168.20	1,928,750	-2.15(-1.26%)
Feb 20, 2018	171.93	172.63	169.91	170.35	2,431,367	-3.12(-1.80%)
Feb 16, 2018		173.46	173.46	173.46	0	+0.07(+0.04%)
Feb 15, 2018		173.60	168.99	173.39	2,288,987	+4.19(+2.48%)
Feb 14, 2018		170.22	164.65	169.20	2,426,029	+2.89(+1.74%)
Feb 13, 2018		166.72		166.31	2,347,308	+2.79(+1.71%)
Feb 12, 2018	164.22	165.50	162.90	163.52	1,766,720	+0.31(+0.19%)
Feb 09, 2018	162.36	164.43	158.76	163.21	3,075,149	+1.91(+1.18%)
Feb 08, 2018		165.44	161.23	161.31	3,328,077	-4.14(-2.50%)
Feb 07, 2018		168.15	165.33	165.44	2,870,341	-1.64(-0.98%)
Feb 06, 2018	161.58	167.29	159.25	167.09	4,501,312	-0.38(-0.23%)
Feb 05, 2018	172.19	173.49	164.96	167.47	3,765,057	-5.02(-2.91%)
Feb 02, 2018	172.72	174.84	172.31	172.49	2,642,597	-2.24(-1.28%)
Feb 01, 2018	174.67	176.47	173.80	174.73	2,319,593	-1.26(-0.72%)
Jan 31, 2018	178.31	179.25	175.29	175.99	2,969,992	-2.75(-1.54%)
Jan 30, 2018	178.45	178.90	178.10	178.74	2,530,021	-0.37(-0.21%)
Jan 29, 2018	179.15	180.51	178.42	179.11	2,248,934	-0.53(-0.30%)
Jan 26, 2018	178.59	179.93	176.73	179.64	3,051,921	+0.87(+0.48%)
Jan 25, 2018	176.11	179.22	175.87	178.77	3,939,869	+3.35(+1.91%)
Jan 24, 2018	175.59	175.88	173.33	175.42	2,994,663	+0.74(+0.42%)
Jan 23, 2018	174.85	175.29	173.46	174.68	2,564,800	-0.87(-0.49%)
Jan 22, 2018	173.85	175.89	173.45	175.55	3,331,876	+1.89(+1.09%)
Jan 19, 2018	173.14	173.98	172.64	173.66	2,606,352	+0.70(+0.41%)
Jan 18, 2018		174.33	172.69	172.96	2,108,887	-0.70(-0.41%)
Jan 17, 2018	173.88	173.90	172.80	173.66	2,861,509	+0.69(+0.40%)
Jan 16, 2018	173.71	174.16	172.41	172.97	2,220,818	-0.28(-0.16%)
Jan 12, 2018		173.25	173.25	173.25	0	+2.22(+1.30%)
Jan 11, 2018	167.47	172.20	167.10	171.03	5,180,291	+3.58(+2.14%)
Jan 10, 2018				167.46	2,889,272	-0.79(-0.47%)
Jan 09, 2018	170.70	170.96	168.12	168.24	2,479,279	-1.98(-1.16%)
Jan 08, 2018	169.17	170.67	169.11	170.22	2,172,726	+0.66(+0.39%)
Jan 05, 2018	171.08	171.30	168.63	169.56	3,121,442	-1.22(-0.71%)
Jan 04, 2018	173.40	173.67	169.39	170.78	3,903,581	-1.34(-0.78%)
Jan 03, 2018	170.53	173.49	170.13	172.12	3,723,311	+2.04(+1.20%)
Jan 02, 2018	169.09	170.90	168.65	170.07	2,778,539	+1.99(+1.18%)
Dec 29, 2017		168.09	168.09	168.09	0	-0.45(-0.27%)
Dec 28, 2017	168.49	168.90	168.15	168.54	1,126,401	+0.29(+0.17%)
Dec 27, 2017	168.75	168.94	167.80	168.25	1,301,293	-0.22(-0.13%)
Dec 26, 2017	168.15	169.19	168.09	168.48	1,240,639	-0.07(-0.04%)
Dec 22, 2017	169.13	169.32	167.95	168.55	1,193,987	-0.15(-0.09%)
Dec 21, 2017	169.79	170.15	168.50	168.70	2,111,382	-0.64(-0.38%)
Dec 20, 2017	170.72	170.92	167.44	169.34	4,311,929	-0.74(-0.44%)
Dec 19, 2017	174.22	174.30	170.50	170.08	4,381,994	-3.59(-2.07%)
Dec 18, 2017	173.97	175.52	173.31	173.68	3,866,988	-0.38(-0.22%)
Dec 15, 2017	174.67	176.42	173.40	174.06	9,359,692	+5.60(+3.32%)
Dec 14, 2017	170.31	171.35	168.13	168.46	4,124,916	-1.58(-0.93%)
Dec 13, 2017	170.26	171.70	169.60	170.04	3,390,332	-0.02(-0.01%)
Dec 12, 2017	168.85	170.80	168.70	170.06	3,726,800	-0.51(-0.30%)
Dec 11, 2017	169.98	170.60	168.92	170.56	2,173,379	+0.71(+0.42%)
Dec 08, 2017	168.69	170.26	167.93	169.85	1,962,660	+1.69(+1.00%)
Dec 07, 2017	168.44	169.60	167.58	168.16	2,479,123	-0.92(-0.54%)
Dec 06, 2017	169.44	169.76	167.56	169.08	3,946,016	-0.54(-0.32%)
Dec 05, 2017	171.29	172.69	168.75	169.62	3,520,815	-1.57(-0.92%)
Dec 04, 2017	169.08	169.59	168.49	171.19	6,392,255	+4.00(+2.39%)

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.