Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		128.50	128.50	128.50	0	+2.20(+1.75%)
Mar 28, 2018	126.66	127.56	125.15	126.29	277,316	-0.61(-0.48%)
Mar 27, 2018	129.88	129.88	126.30	126.90	197,123	-2.64(-2.04%)
Mar 26, 2018	128.28	130.19	127.04	129.54	136,347	+3.30(+2.61%)
Mar 23, 2018	127.62	129.12	126.11	126.24	226,923	-1.24(-0.98%)
Mar 22, 2018	131.58	131.58	127.38	127.49	230,911	-5.19(-3.91%)
Mar 21, 2018	133.49	134.09	132.51	132.68	182,795	-1.05(-0.78%)
Mar 20, 2018	131.67	134.30	131.67	133.73	204,547	+2.23(+1.70%)
Mar 19, 2018	131.00	131.70	129.60	131.49	209,733	+0.24(+0.18%)
Mar 16, 2018	131.09	132.22	130.01	131.26	400,545	+0.24(+0.18%)
Mar 15, 2018	131.62	132.75	129.70	131.02	160,029	-0.19(-0.14%)
Mar 14, 2018	132.43	133.14	130.72	131.21	173,825	-0.83(-0.63%)
Mar 13, 2018	132.36	133.09	131.48	132.04	159,818	+0.39(+0.29%)
Mar 12, 2018	132.05	132.73	130.77	131.65	166,062	-0.27(-0.21%)
Mar 09, 2018	130.23	132.04	129.09	131.93	188,118	+2.15(+1.66%)
Mar 08, 2018	130.47	130.47	127.86	129.78	195,139	+0.04(+0.03%)
Mar 07, 2018	127.50	130.18	127.50	129.74	292,118	+1.06(+0.82%)
Mar 06, 2018	128.89	129.58	128.18	128.68	177,992	+0.57(+0.44%)
Mar 05, 2018	126.50	128.61	125.35	128.12	186,907	+1.07(+0.85%)
Mar 02, 2018	124.72	127.33	123.98	127.04	202,771	+0.85(+0.67%)
Mar 01, 2018	126.36	129.79	124.65	126.19	269,740	-0.16(-0.13%)
Feb 28, 2018	130.47	130.82	126.31	126.36	299,533	-3.27(-2.52%)
Feb 27, 2018	130.82	130.90	128.98	129.63	263,050	-0.95(-0.73%)
Feb 26, 2018	128.91	130.86	127.12	130.58	309,436	+1.88(+1.46%)
Feb 23, 2018	129.07	132.88	124.74	128.69	788,395	-4.58(-3.44%)
Feb 22, 2018		134.32		133.27	362,327	+1.96(+1.49%)
Feb 21, 2018	130.40	133.79	130.40	131.31	261,307	+0.72(+0.55%)
Feb 20, 2018	130.72	132.81	129.97	130.60	234,642	-0.30(-0.23%)
Feb 16, 2018		130.90	130.90	130.90	0	+0.18(+0.14%)
Feb 15, 2018	131.82	131.90	129.56	130.72	208,542	-0.59(-0.45%)
Feb 14, 2018	128.17	132.00	127.99	131.31	185,663	+2.22(+1.72%)
Feb 13, 2018	127.47	129.41	127.31	129.09	157,586	+0.34(+0.26%)
Feb 12, 2018	128.82	130.05	127.37	128.75	290,100	+0.42(+0.33%)
Feb 09, 2018	127.23	129.39	123.83	128.33	308,123	+2.64(+2.10%)
Feb 08, 2018	129.34	129.37	125.61	125.69	312,546	-3.74(-2.89%)
Feb 07, 2018	130.60	131.47	127.89	129.43	266,378	-1.37(-1.05%)
Feb 06, 2018	124.62	131.59	123.79	130.80	431,723	+1.15(+0.88%)
Feb 05, 2018	132.13	132.13	128.17	129.66	150,857	-3.62(-2.72%)
Feb 02, 2018	134.99	135.00	131.98	133.28	204,355	-2.35(-1.73%)
Feb 01, 2018	134.57	136.47	134.57	135.63	210,375	+0.47(+0.35%)
Jan 31, 2018	136.81	137.60	134.03	135.16	519,919	-0.95(-0.70%)
Jan 30, 2018	135.11	135.89	134.53	136.11	245,387	-1.77(-1.28%)
Jan 29, 2018	140.32	141.27	137.40	137.88	209,469	-3.28(-2.33%)
Jan 26, 2018	139.78	141.25	138.06	141.16	215,710	+1.70(+1.22%)
Jan 25, 2018	139.67	140.01	137.37	139.46	351,483	+0.66(+0.47%)
Jan 24, 2018	141.39	141.43	137.81	138.80	192,094	-2.15(-1.52%)
Jan 23, 2018	140.85	142.46	140.56	140.94	258,909	-0.11(-0.08%)
Jan 22, 2018	141.78	142.09	139.55	141.06	257,640	-1.08(-0.76%)
Jan 19, 2018	140.99	142.47	140.50	142.14	240,126	+1.82(+1.30%)
Jan 18, 2018	138.93	141.32	138.93	140.31	255,378	+0.96(+0.69%)
Jan 17, 2018	138.56	140.84	137.95	139.35	306,376	+1.82(+1.33%)
Jan 16, 2018	140.11	140.14	137.06	137.53	296,812	-2.09(-1.50%)
Jan 12, 2018		139.62	139.62	139.62	0	+0.97(+0.70%)
Jan 11, 2018	136.47	138.73	136.47	138.65	153,337	+1.66(+1.22%)
Jan 10, 2018	137.80	137.98	136.37	136.98	219,967	-1.16(-0.84%)
Jan 09, 2018	139.64	140.37	137.98	138.14	258,242	-1.43(-1.02%)
Jan 08, 2018	140.66	140.66	138.18	139.57	364,660	-0.87(-0.62%)
Jan 05, 2018	141.92	142.79	139.40	140.44	212,228	-0.79(-0.56%)
Jan 04, 2018	140.76	142.42	138.49	141.23	631,065	+1.00(+0.71%)
Jan 03, 2018	139.71	140.78	136.95	140.24	251,481	+1.60(+1.15%)

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.