Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	152.42	153.65	149.14	149.18	706,387	-2.94(-1.93%)
Feb 27, 2018	152.72	154.04	151.59	152.11	619,742	-0.19(-0.12%)
Feb 26, 2018	151.32	152.46	150.94	152.30	361,733	+1.18(+0.78%)
Feb 23, 2018	148.31	151.34	148.10	151.12	361,976	+3.24(+2.19%)
Feb 22, 2018			147.28	147.88	436,146	-0.98(-0.66%)
Feb 21, 2018	150.69	151.53	148.79	148.86	453,288	-1.97(-1.30%)
Feb 20, 2018	150.36	151.87	150.28	150.83	680,282	+0.40(+0.26%)
Feb 16, 2018		150.43	150.43	150.43	0	-0.37(-0.24%)
Feb 15, 2018	151.06	152.23	150.17	150.80	341,002	+0.35(+0.23%)
Feb 14, 2018	145.89	150.74	145.26	150.45	711,558	+3.72(+2.54%)
Feb 13, 2018	144.87	147.44	144.27	146.73	472,692	+1.10(+0.75%)
Feb 12, 2018	144.82	147.07	143.87	145.63	597,652	+1.90(+1.32%)
Feb 09, 2018	145.63	146.70	138.97	143.73	1,095,160	-0.21(-0.14%)
Feb 08, 2018	149.43	151.54	143.84	143.94	937,691	-4.74(-3.19%)
Feb 07, 2018	148.95	151.29	148.30	148.68	1,025,893	-0.96(-0.64%)
Feb 06, 2018	146.42	150.23	144.65	149.65	861,702	-1.00(-0.66%)
Feb 05, 2018	152.69	155.34	148.26	150.64	412,079	-2.08(-1.36%)
Feb 02, 2018	154.18	155.87	152.63	152.73	456,758	-2.13(-1.38%)
Feb 01, 2018	151.41	154.93	150.40	154.86	546,334	+3.26(+2.15%)
Jan 31, 2018	151.93	153.09	150.96	151.60	666,028	+0.12(+0.08%)
Jan 30, 2018	152.10	152.55	151.40	151.48	585,767	-1.29(-0.85%)
Jan 29, 2018	154.94	154.94	152.20	152.78	568,346	-2.11(-1.36%)
Jan 26, 2018	151.98	155.12	151.38	154.88	596,691	+3.56(+2.35%)
Jan 25, 2018	150.56	151.75	150.04	151.32	464,921	+1.09(+0.72%)
Jan 24, 2018	149.39	150.58	148.86	150.23	469,601	+1.09(+0.73%)
Jan 23, 2018	145.95	149.62	144.15	149.15	776,481	+3.09(+2.11%)
Jan 22, 2018	145.13	146.81	144.54	146.06	464,974	+0.67(+0.46%)
Jan 19, 2018	145.65	146.16	144.74	145.39	474,709	+0.31(+0.21%)
Jan 18, 2018	145.82	146.46	144.40	145.08	766,018	-0.94(-0.64%)
Jan 17, 2018	145.13	146.38	144.52	146.01	459,449	+1.86(+1.29%)
Jan 16, 2018	145.96	147.03	144.01	144.15	737,680	-2.72(-1.85%)
Jan 12, 2018		146.87	146.87	146.87	0	+0.66(+0.45%)
Jan 11, 2018	145.67	146.35	144.56	146.21	667,387	+1.09(+0.75%)
Jan 10, 2018	143.07	145.17	142.91	145.12	1,197,309	+1.68(+1.17%)
Jan 09, 2018	143.64	144.92	143.28	143.44	592,957	+0.40(+0.28%)
Jan 08, 2018	143.16	143.54	142.41	143.04	669,745	-0.77(-0.54%)
Jan 05, 2018	143.38	144.24	142.70	143.82	684,501	+0.92(+0.64%)
Jan 04, 2018	141.72	144.17	141.72	142.90	847,704	+1.44(+1.02%)
Jan 03, 2018	138.43	141.66	137.74	141.47	816,314	+2.60(+1.87%)
Jan 02, 2018	147.87	147.87	138.40	138.87	865,725	-3.50(-2.45%)
Dec 29, 2017		142.36	142.36	142.36	0	-0.66(-0.46%)
Dec 28, 2017	143.15	143.29	142.32	143.03	367,798	+0.26(+0.18%)
Dec 27, 2017	143.06	143.65	142.48	142.76	368,635	-0.22(-0.15%)
Dec 26, 2017	142.95	143.47	142.78	142.98	247,990	+0.12(+0.09%)
Dec 22, 2017	143.70	143.91	142.52	142.85	512,517	-0.59(-0.41%)
Dec 21, 2017	144.86	145.08	142.97	143.45	620,705	-0.71(-0.49%)
Dec 20, 2017	145.06	145.47	143.94	144.15	792,634	-0.97(-0.67%)
Dec 19, 2017	146.12	146.18	144.54	145.12	650,901	-0.39(-0.27%)
Dec 18, 2017	147.34	147.57	144.44	145.51	817,976	-1.36(-0.92%)
Dec 15, 2017	144.93	147.19	143.79	146.87	1,506,000	+2.37(+1.64%)
Dec 14, 2017	143.87	145.10	143.13	144.49	954,869	+0.52(+0.36%)
Dec 13, 2017	146.20	146.47	143.85	143.97	637,052	-2.14(-1.46%)
Dec 12, 2017	145.73	146.29	145.19	146.11	776,579	-0.08(-0.05%)
Dec 11, 2017	146.34	146.95	145.77	146.19	710,239	-0.17(-0.12%)
Dec 08, 2017	146.36	146.99	145.78	146.36	792,897	+0.04(+0.03%)
Dec 07, 2017	147.37	147.96	146.26	146.32	779,702	-1.58(-1.07%)
Dec 06, 2017	148.47	148.94	147.82	147.90	444,641	-0.21(-0.14%)
Dec 05, 2017	149.26	149.68	147.87	148.11	672,951	-1.09(-0.73%)
Dec 04, 2017	152.30	152.77	149.13	149.20	965,764	-3.27(-2.14%)

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.