Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	108.35	108.62	106.22	106.46	3,156,449	-1.99(-1.83%)
Feb 27, 2018	109.65	110.27	108.41	108.45	1,870,060	-1.37(-1.25%)
Feb 26, 2018	109.69	110.16	108.86	109.82	2,047,656	+0.80(+0.73%)
Feb 23, 2018	107.48	109.11	106.65	109.02	2,429,145	+2.23(+2.09%)
Feb 22, 2018			106.67	106.80	2,534,371	-0.65(-0.61%)
Feb 21, 2018	107.79	109.58	107.40	107.45	1,797,072	-0.17(-0.16%)
Feb 20, 2018	107.89	109.12	107.26	107.61	2,627,175	-1.09(-1.01%)
Feb 16, 2018		108.71	108.71	108.71	0	-0.39(-0.36%)
Feb 15, 2018		109.32	107.79	109.10	2,084,999	+1.01(+0.94%)
Feb 14, 2018	105.39	108.63	104.97	108.09	4,610,422	+2.16(+2.04%)
Feb 13, 2018		106.17		105.93	1,836,919	+0.19(+0.18%)
Feb 12, 2018	104.25	106.78	104.23	105.74	3,091,674	+1.65(+1.59%)
Feb 09, 2018	104.00	105.00	99.51	104.09	8,088,171	+0.80(+0.77%)
Feb 08, 2018	108.25	108.42	103.19	103.29	4,193,110	-4.48(-4.16%)
Feb 07, 2018	107.33	109.23	107.18	107.77	3,048,388	+0.05(+0.05%)
Feb 06, 2018	104.09	108.00	103.76	107.72	8,105,510	+0.25(+0.23%)
Feb 05, 2018	109.39	110.53	105.74	107.48	6,176,323	-2.98(-2.70%)
Feb 02, 2018	111.32	112.27	110.28	110.46	4,426,607	-1.81(-1.61%)
Feb 01, 2018		113.02	111.56	112.27	2,907,643	-0.10(-0.09%)
Jan 31, 2018	114.58	115.40	112.00	112.37	3,775,412	-2.16(-1.88%)
Jan 30, 2018	114.67	115.72	114.52	114.53	4,625,728	-2.20(-1.88%)
Jan 29, 2018	116.22	117.52	116.09	116.73	2,556,130	+0.45(+0.39%)
Jan 26, 2018	115.31	116.63	115.23	116.27	2,671,714	+1.39(+1.21%)
Jan 25, 2018	114.57	115.26	113.93	114.89	2,242,698	+0.72(+0.63%)
Jan 24, 2018	115.28	115.60	113.14	114.17	2,865,749	-0.90(-0.78%)
Jan 23, 2018	113.77	115.66	113.69	115.06	3,622,428	+1.27(+1.12%)
Jan 22, 2018	111.29	113.94	111.13	113.79	3,440,899	+3.47(+3.14%)
Jan 19, 2018	109.78	110.47	109.61	110.32	2,151,739	+0.72(+0.66%)
Jan 18, 2018	109.72	109.85	108.68	109.61	1,480,814	-0.14(-0.13%)
Jan 17, 2018	109.93	110.25	108.97	109.74	2,225,609	+0.80(+0.73%)
Jan 16, 2018	110.63	111.60	108.71	108.94	4,018,803	-1.36(-1.23%)
Jan 12, 2018		110.30	110.30	110.30	0	+0.74(+0.67%)
Jan 11, 2018	109.61	109.88	108.64	109.56	1,797,682	+0.31(+0.29%)
Jan 10, 2018		109.38		109.25	1,753,522	+0.49(+0.45%)
Jan 09, 2018	107.16	109.18	106.98	108.76	3,816,161	+2.01(+1.88%)
Jan 08, 2018	108.41	108.50	105.95	106.75	3,599,682	-1.44(-1.33%)
Jan 05, 2018	108.84	109.10	107.56	108.19	2,041,462	-0.14(-0.13%)
Jan 04, 2018	109.36	109.70	107.82	108.32	2,474,127	-0.90(-0.82%)
Jan 03, 2018	107.87	109.56	107.52	109.22	3,692,849	+1.52(+1.41%)
Jan 02, 2018	105.88	107.82	105.08	107.70	3,822,669	+2.53(+2.41%)
Dec 29, 2017		105.17	105.17	105.17	0	-1.01(-0.95%)
Dec 28, 2017	106.04	106.53	105.40	106.18	1,082,030	+0.20(+0.19%)
Dec 27, 2017	105.89	106.54	105.75	105.98	1,704,082	+0.15(+0.14%)
Dec 26, 2017	105.20	105.94	104.93	105.83	1,007,062	+0.49(+0.47%)
Dec 22, 2017	104.88	105.70	104.52	105.34	1,057,570	+0.14(+0.13%)
Dec 21, 2017	104.87	105.64	104.73	105.20	1,510,880	+0.26(+0.25%)
Dec 20, 2017	104.49	105.28	104.49	104.94	1,413,904	+0.54(+0.52%)
Dec 19, 2017	104.52	105.22	104.20	104.40	1,474,767	-0.25(-0.24%)
Dec 18, 2017	105.56	105.64	104.53	104.64	2,018,221	-0.24(-0.23%)
Dec 15, 2017	103.91	104.94	103.14	104.88	3,087,924	+1.41(+1.36%)
Dec 14, 2017	105.01	105.50	103.14	103.47	2,684,028	-1.52(-1.45%)
Dec 13, 2017	104.21	105.55	103.92	105.00	2,950,350	+0.94(+0.91%)
Dec 12, 2017	104.06	104.55	103.60	104.06	1,756,621	-0.46(-0.44%)
Dec 11, 2017	105.40	105.76	104.07	104.52	2,585,579	+0.16(+0.15%)
Dec 08, 2017	102.87	104.81	102.87	104.36	2,857,603	+1.99(+1.94%)
Dec 07, 2017	101.34	102.78	100.82	102.37	2,167,212	+1.45(+1.43%)
Dec 06, 2017	101.37	102.00	99.83	100.93	3,069,973	-0.74(-0.73%)
Dec 05, 2017	102.59	103.38	101.49	101.66	3,104,860	-0.69(-0.67%)
Dec 04, 2017		105.08	102.09	102.35	2,382,858	-1.64(-1.58%)

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.