Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	128.17	129.04	125.64	125.72	1,484,763	-2.01(-1.57%)
Feb 27, 2018	129.43	129.85	127.73	127.73	1,963,450	-1.73(-1.33%)
Feb 26, 2018	127.73	129.91	127.59	129.46	2,035,533	+1.89(+1.48%)
Feb 23, 2018	126.93	127.57	125.96	127.57	1,565,062	+0.83(+0.66%)
Feb 22, 2018			126.43	126.74	2,253,929	-0.58(-0.45%)
Feb 21, 2018	128.92	129.62	127.27	127.32	1,785,028	-1.52(-1.18%)
Feb 20, 2018	130.12	130.81	128.04	128.84	1,434,222	-1.38(-1.06%)
Feb 16, 2018		130.22	130.22	130.22	0	-0.06(-0.05%)
Feb 15, 2018	130.86	131.62	129.59	130.28	2,012,795	-0.19(-0.15%)
Feb 14, 2018	128.01	130.54	127.39	130.48	2,245,353	+1.92(+1.50%)
Feb 13, 2018		128.91		128.56	1,539,030	+0.45(+0.35%)
Feb 12, 2018	128.43	129.59	126.24	128.11	2,490,019	+0.08(+0.06%)
Feb 09, 2018	125.49	128.97	124.10	128.03	3,960,431	+3.66(+2.94%)
Feb 08, 2018	130.80	131.13	124.30	124.37	2,538,304	-6.32(-4.83%)
Feb 07, 2018	128.98	132.56	128.36	130.68	3,498,253	+1.45(+1.12%)
Feb 06, 2018	128.45	130.30	125.31	129.23	3,780,117	-2.48(-1.88%)
Feb 05, 2018	135.53	136.12	129.84	131.71	1,580,864	-4.05(-2.98%)
Feb 02, 2018	137.35	138.59	135.63	135.76	1,658,367	-1.98(-1.43%)
Feb 01, 2018	138.05	138.99	136.94	137.74	2,356,913	-0.59(-0.43%)
Jan 31, 2018	136.73	139.52	136.29	138.33	3,796,699	+2.74(+2.02%)
Jan 30, 2018	136.37	136.65	135.48	135.59	2,487,546	-0.94(-0.69%)
Jan 29, 2018	137.75	138.03	136.36	136.53	1,452,909	-1.49(-1.08%)
Jan 26, 2018	137.27	138.12	136.65	138.02	1,480,373	+0.88(+0.64%)
Jan 25, 2018	137.23	137.57	136.19	137.14	1,853,192	-0.15(-0.11%)
Jan 24, 2018	135.68	137.65	135.16	137.29	2,385,863	+1.50(+1.10%)
Jan 23, 2018	132.70	136.59	132.66	135.79	3,427,212	+3.10(+2.34%)
Jan 22, 2018	131.59	132.72	131.45	132.69	1,621,726	+1.41(+1.07%)
Jan 19, 2018	131.12	131.37	130.18	131.29	1,665,002	+0.45(+0.35%)
Jan 18, 2018	130.71	131.38	129.72	130.83	1,441,320	+0.13(+0.10%)
Jan 17, 2018	129.80	130.92	129.14	130.70	1,951,866	+1.66(+1.28%)
Jan 16, 2018	129.30	129.46	128.17	129.04	2,102,549	+0.03(+0.02%)
Jan 12, 2018		129.02	129.02	129.02	0	+1.01(+0.79%)
Jan 11, 2018	128.66	129.23	127.43	128.01	1,612,668	-0.70(-0.54%)
Jan 10, 2018	128.92	129.19	128.48	128.71	1,740,213	-0.50(-0.38%)
Jan 09, 2018	127.33	129.52	126.56	129.20	2,466,403	+2.06(+1.62%)
Jan 08, 2018	127.17	127.32	125.80	127.15	1,756,527	-0.65(-0.51%)
Jan 05, 2018	127.88	128.42	126.48	127.80	1,838,981	+0.23(+0.18%)
Jan 04, 2018	127.22	128.74	126.98	127.56	2,184,907	+0.51(+0.40%)
Jan 03, 2018	125.71	127.69	125.58	127.05	3,020,076	+0.99(+0.79%)
Jan 02, 2018	129.71	130.28	125.39	126.06	2,242,409	-3.39(-2.62%)
Dec 29, 2017		129.45	129.45	129.45	0	-0.03(-0.02%)
Dec 28, 2017	129.03	129.89	128.93	129.48	1,434,687	+0.62(+0.48%)
Dec 27, 2017	128.35	129.04	127.95	128.86	1,286,489	+0.76(+0.59%)
Dec 26, 2017	127.73	128.95	127.47	128.10	844,616	+0.10(+0.08%)
Dec 22, 2017	128.55	128.55	127.21	128.00	1,500,560	+0.17(+0.13%)
Dec 21, 2017	129.38	129.55	127.62	127.84	1,839,615	-0.85(-0.66%)
Dec 20, 2017	130.32	130.55	128.47	128.68	1,879,571	-1.46(-1.12%)
Dec 19, 2017	130.81	131.46	129.68	130.14	1,704,356	-0.21(-0.16%)
Dec 18, 2017	131.56	132.32	129.65	130.35	1,582,144	-0.76(-0.58%)
Dec 15, 2017	129.63	131.71	129.29	131.11	2,873,253	+2.29(+1.78%)
Dec 14, 2017	130.86	131.04	128.03	128.81	2,994,512	-2.05(-1.56%)
Dec 13, 2017	132.87	132.87	130.82	130.86	1,403,035	-1.82(-1.37%)
Dec 12, 2017	132.68	132.91	131.88	132.68	1,380,423	+0.23(+0.17%)
Dec 11, 2017	132.27	132.48	131.47	132.45	1,481,899	+0.17(+0.13%)
Dec 08, 2017	131.72	132.33	130.70	132.28	1,488,047	+0.54(+0.41%)
Dec 07, 2017	132.79	133.10	131.26	131.74	1,569,252	-1.26(-0.95%)
Dec 06, 2017	132.22	133.39	131.87	133.00	1,583,343	+0.61(+0.46%)
Dec 05, 2017	133.52	133.52	131.35	132.39	1,674,540	-0.56(-0.42%)
Dec 04, 2017	135.22	135.22	132.95	132.96	1,487,772	-0.72(-0.54%)

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.