Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	126.42	129.07	126.09	126.55	2,935,399	+0.68(+0.54%)
Feb 27, 2018	127.42	127.78	125.81	125.86	1,572,424	-1.51(-1.18%)
Feb 26, 2018	126.23	127.62	125.81	127.37	1,605,938	+1.89(+1.51%)
Feb 23, 2018	125.86	126.23	124.39	125.48	1,916,311	+0.06(+0.05%)
Feb 22, 2018			124.52	125.42	1,712,222	+0.55(+0.44%)
Feb 21, 2018	125.18	127.49	124.73	124.87	1,691,245	+0.14(+0.12%)
Feb 20, 2018	126.20	126.50	124.15	124.73	1,753,132	-1.77(-1.40%)
Feb 16, 2018		126.50	126.50	126.50	0	+0.38(+0.30%)
Feb 15, 2018	128.45	128.61	125.81	126.12	2,329,662	-1.44(-1.13%)
Feb 14, 2018	126.72	128.34	126.22	127.56	2,324,011	-0.03(-0.03%)
Feb 13, 2018	126.44	128.07	125.92	127.59	1,391,663	+0.65(+0.51%)
Feb 12, 2018	126.35	127.85	124.39	126.94	1,708,663	+1.52(+1.21%)
Feb 09, 2018	123.06	126.56	119.96	125.42	3,245,734	+3.53(+2.89%)
Feb 08, 2018	126.96	127.31	121.81	121.89	2,521,323	-4.98(-3.92%)
Feb 07, 2018	127.57	129.12	126.89	126.87	2,522,169	-0.48(-0.38%)
Feb 06, 2018	122.00	127.68	120.71	127.35	3,363,088	+2.33(+1.87%)
Feb 05, 2018	125.78	127.34	123.67	125.02	3,758,678	-1.74(-1.38%)
Feb 02, 2018	129.52	130.11	126.55	126.76	2,099,553	-2.83(-2.18%)
Feb 01, 2018	130.42	131.05	128.41	129.59	2,786,796	-1.57(-1.19%)
Jan 31, 2018	132.68	132.80	130.97	131.16	2,315,771	-1.34(-1.01%)
Jan 30, 2018	131.95	132.75	130.68	132.49	2,093,555	+0.18(+0.14%)
Jan 29, 2018	133.26	134.35	131.89	132.31	2,349,698	-0.91(-0.68%)
Jan 26, 2018	133.54	133.88	131.54	133.22	3,044,561	-0.31(-0.23%)
Jan 25, 2018	131.77	135.50	130.81	133.53	4,682,258	-1.48(-1.10%)
Jan 24, 2018	135.32	136.46	134.22	135.01	2,390,583	+0.05(+0.04%)
Jan 23, 2018	134.27	134.96	133.28	134.96	2,266,229	+0.64(+0.48%)
Jan 22, 2018	135.21	135.26	133.04	134.32	1,814,015	-1.14(-0.84%)
Jan 19, 2018	135.67	136.28	134.90	135.46	2,077,224	+0.01(+0.01%)
Jan 18, 2018	134.26	136.30	133.96	135.45	2,037,573	+1.20(+0.89%)
Jan 17, 2018	134.08	135.50	132.86	134.25	2,326,399	+0.97(+0.72%)
Jan 16, 2018	136.56	136.83	132.83	133.28	2,904,020	-2.82(-2.07%)
Jan 12, 2018		136.10	136.10	136.10	0	+2.35(+1.76%)
Jan 11, 2018	132.25	133.77	132.21	133.75	952,392	+1.83(+1.39%)
Jan 10, 2018	132.67	133.01	131.69	131.92	1,113,828	-1.47(-1.10%)
Jan 09, 2018	133.45	134.37	133.23	133.39	1,662,311	+0.07(+0.05%)
Jan 08, 2018	132.56	133.51	132.39	133.32	1,354,512	+0.74(+0.56%)
Jan 05, 2018	130.92	132.69	130.57	132.59	1,716,223	+2.69(+2.07%)
Jan 04, 2018	131.43	132.58	129.86	129.90	1,769,927	-0.71(-0.54%)
Jan 03, 2018	130.37	130.74	129.61	130.61	1,075,744	+0.52(+0.40%)
Jan 02, 2018	129.11	130.11	129.11	130.09	1,165,691	+1.15(+0.89%)
Dec 29, 2017		128.93	128.93	128.93	0	-0.95(-0.73%)
Dec 28, 2017	129.26	129.92	128.29	129.89	976,041	+0.90(+0.70%)
Dec 27, 2017	129.75	129.77	128.73	128.98	1,102,732	-0.37(-0.29%)
Dec 26, 2017	129.47	130.06	129.29	129.36	581,608	-0.53(-0.41%)
Dec 22, 2017	129.86	130.09	129.21	129.89	1,282,110	+0.49(+0.38%)
Dec 21, 2017	130.73	130.73	129.28	129.40	1,322,967	-0.88(-0.68%)
Dec 20, 2017	129.85	130.49	129.33	130.29	1,190,424	+0.78(+0.60%)
Dec 19, 2017	128.92	130.16	128.64	129.51	1,340,678	+1.17(+0.91%)
Dec 18, 2017	127.52	128.52	127.51	128.34	1,284,200	+1.36(+1.07%)
Dec 15, 2017	126.54	127.48	125.95	126.98	2,753,779	+1.13(+0.90%)
Dec 14, 2017	128.06	128.50	125.15	125.85	1,416,358	-1.64(-1.29%)
Dec 13, 2017	128.11	128.47	127.46	127.49	1,546,633	-0.49(-0.39%)
Dec 12, 2017	127.98	128.87	127.76	127.98	1,131,097	-0.23(-0.18%)
Dec 11, 2017	128.38	128.89	127.49	128.22	995,036	-0.34(-0.27%)
Dec 08, 2017	127.81	130.17	127.67	128.56	1,831,099	+0.75(+0.59%)
Dec 07, 2017	126.10	127.86	126.10	127.81	1,195,566	+1.66(+1.32%)
Dec 06, 2017	126.69	127.31	125.58	126.15	1,145,258	-1.37(-1.08%)
Dec 05, 2017	127.70	128.64	126.83	127.52	1,784,700	-0.43(-0.34%)
Dec 04, 2017	124.91	129.13	124.91	127.96	2,843,456	+3.73(+3.00%)

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.