Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		151.94	151.94	151.94	0	+2.22(+1.48%)
Mar 28, 2018	150.66	151.41	147.25	149.71	832,431	-0.56(-0.38%)
Mar 27, 2018	154.60	154.60	149.23	150.28	837,683	-3.54(-2.30%)
Mar 26, 2018	152.16	154.14	150.63	153.82	586,457	+4.60(+3.08%)
Mar 23, 2018	151.80	153.19	149.19	149.22	1,051,378	-2.35(-1.55%)
Mar 22, 2018	155.98	156.66	151.37	151.57	817,561	-5.93(-3.77%)
Mar 21, 2018	157.98	159.59	157.45	157.50	568,108	-0.24(-0.15%)
Mar 20, 2018	156.38	158.60	155.74	157.74	492,037	+1.95(+1.25%)
Mar 19, 2018	157.31	157.93	154.74	155.79	524,814	-1.80(-1.14%)
Mar 16, 2018	156.95	158.54	155.93	157.59	963,494	+0.77(+0.49%)
Mar 15, 2018	157.45	157.76	155.83	156.81	610,078	-0.20(-0.13%)
Mar 14, 2018	159.63	159.63	156.51	157.01	732,613	-2.25(-1.41%)
Mar 13, 2018	160.82	161.12	158.90	159.26	585,946	-0.73(-0.46%)
Mar 12, 2018	160.14	160.88	159.20	160.00	675,794	-0.18(-0.11%)
Mar 09, 2018	159.91	161.71	158.41	160.18	876,873	+1.58(+1.00%)
Mar 08, 2018	157.45	158.99	157.03	158.60	803,582	+1.52(+0.97%)
Mar 07, 2018		157.63		157.08	820,916	+0.66(+0.42%)
Mar 06, 2018	158.25	158.59	154.76	156.42	1,157,425	-1.36(-0.86%)
Mar 05, 2018	152.36	158.54	151.46	157.78	934,580	+0.53(+0.34%)
Mar 02, 2018	155.03	157.50	153.48	157.25	828,988	+0.40(+0.25%)
Mar 01, 2018	157.04	159.03	155.23	156.85	889,083	-0.34(-0.22%)
Feb 28, 2018	159.57	161.14	157.17	157.19	1,133,778	-1.40(-0.89%)
Feb 27, 2018	160.04	161.69	158.60	158.60	788,141	-1.72(-1.07%)
Feb 26, 2018	160.51	160.88	158.83	160.32	785,236	+0.85(+0.53%)
Feb 23, 2018	157.51	159.47	156.71	159.47	710,180	+2.01(+1.27%)
Feb 22, 2018				157.47	628,615	+0.17(+0.11%)
Feb 21, 2018	158.30	160.72	157.19	157.30	842,046	-1.07(-0.68%)
Feb 20, 2018	157.72	159.67	156.69	158.37	702,057	-0.07(-0.05%)
Feb 16, 2018		158.44	158.44	158.44	0	+1.56(+1.00%)
Feb 15, 2018	155.06	156.88	153.78	156.88	994,763	+3.23(+2.10%)
Feb 14, 2018	151.20	154.28	150.13	153.65	1,445,126	+1.83(+1.21%)
Feb 13, 2018	148.12	151.98	147.23	151.82	802,555	+2.18(+1.46%)
Feb 12, 2018	147.31	151.61	146.29	149.64	1,292,847	+4.36(+3.00%)
Feb 09, 2018	145.31	148.95	140.26	145.28	2,458,466	+2.35(+1.64%)
Feb 08, 2018		150.43	142.66	142.93	1,769,522	-5.49(-3.70%)
Feb 07, 2018	147.51	151.49	146.96	148.42	1,097,368	+0.04(+0.03%)
Feb 06, 2018	141.74	148.41	138.42	148.38	2,109,716	+3.62(+2.50%)
Feb 05, 2018	148.31	149.10	142.48	144.76	925,367	-4.25(-2.85%)
Feb 02, 2018	152.27	152.98	148.66	149.01	837,374	-4.66(-3.03%)
Feb 01, 2018	151.88	154.17	151.09	153.67	613,751	+1.67(+1.10%)
Jan 31, 2018	151.84	152.92	150.91	152.00	711,022	+0.15(+0.10%)
Jan 30, 2018	151.30	152.85	150.44	151.85	829,107	-0.11(-0.07%)
Jan 29, 2018	156.08	156.55	151.93	151.96	1,026,374	-5.15(-3.28%)
Jan 26, 2018	153.81	157.11	153.20	157.11	892,761	+4.17(+2.73%)
Jan 25, 2018	152.97	153.79	152.29	152.94	500,449	+0.56(+0.37%)
Jan 24, 2018	151.74	153.52	151.38	152.37	541,782	+1.27(+0.84%)
Jan 23, 2018	150.52	151.36	149.43	151.10	519,963	+0.35(+0.23%)
Jan 22, 2018	149.93	150.76	147.68	150.76	522,749	+1.21(+0.81%)
Jan 19, 2018	148.71	150.44	148.30	149.54	837,469	+1.50(+1.02%)
Jan 18, 2018	147.37	148.36	146.90	148.04	831,571	+0.16(+0.11%)
Jan 17, 2018	147.41	148.47	146.38	147.88	724,671	+1.77(+1.21%)
Jan 16, 2018	148.26	148.91	145.58	146.12	626,725	-1.62(-1.09%)
Jan 12, 2018		147.73	147.73	147.73	0	+1.44(+0.98%)
Jan 11, 2018	146.15	146.36	145.24	146.29	556,157	+0.85(+0.59%)
Jan 10, 2018			145.01	145.44	667,460	-1.23(-0.84%)
Jan 09, 2018	145.81	146.86	145.59	146.67	666,502	+0.99(+0.68%)
Jan 08, 2018	145.04	146.03	144.47	145.68	602,671	+0.89(+0.62%)
Jan 05, 2018	142.77	144.94	142.52	144.79	1,357,408	+2.37(+1.66%)
Jan 04, 2018	140.22	143.51	140.22	142.42	828,762	+2.57(+1.84%)
Jan 03, 2018	136.74	139.94	136.69	139.85	1,072,482	+2.56(+1.87%)

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.