Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	117.88	118.10	115.76	116.93	872,250	+0.28(+0.24%)
Feb 27, 2018	118.60	119.87	116.30	116.65	1,182,839	-2.08(-1.75%)
Feb 26, 2018	122.39	124.60	117.67	118.73	1,727,639	-3.07(-2.52%)
Feb 23, 2018	116.58	121.91	116.38	121.80	1,546,561	+6.34(+5.49%)
Feb 22, 2018	117.05	117.89	115.03	115.46	779,068	-1.07(-0.92%)
Feb 21, 2018	116.94	119.45	116.50	116.53	991,897	+0.65(+0.56%)
Feb 20, 2018	114.58	116.77	114.58	115.88	869,671	+0.93(+0.81%)
Feb 16, 2018		114.95	114.95	114.95	0	-3.90(-3.28%)
Feb 15, 2018	118.60	121.03	117.97	118.85	1,359,554	+1.30(+1.11%)
Feb 14, 2018	112.30	118.50	112.30	117.55	1,638,691	+5.30(+4.72%)
Feb 13, 2018	110.00	114.99	109.02	112.25	1,991,773	+6.51(+6.16%)
Feb 12, 2018	105.83	107.10	104.01	105.74	1,176,267	+1.36(+1.30%)
Feb 09, 2018	102.60	105.50	100.33	104.38	1,501,887	+3.22(+3.18%)
Feb 08, 2018		110.42	101.11	101.16	1,207,779	-6.54(-6.07%)
Feb 07, 2018	108.08	109.72	108.92	107.70	1,159,333	-1.22(-1.12%)
Feb 06, 2018		110.60	103.87	108.92	1,243,614	-0.02(-0.02%)
Feb 05, 2018	111.35	114.49	107.92	108.94	1,347,340	-3.63(-3.22%)
Feb 02, 2018	116.86	117.54	112.21	112.57	1,026,660	-5.97(-5.04%)
Feb 01, 2018	115.52	120.92	115.24	118.54	804,221	+1.29(+1.10%)
Jan 31, 2018	117.29	119.00	116.75	117.25	589,024	+2.09(+1.81%)
Jan 30, 2018	116.53	117.23	114.27	115.16	1,139,461	-3.82(-3.21%)
Jan 29, 2018	120.00	121.32	117.48	118.98	864,554	-3.21(-2.63%)
Jan 26, 2018	120.00	122.93	119.90	122.19	798,625	+3.72(+3.14%)
Jan 25, 2018	118.47	119.08	115.92	118.47	703,106	+0.45(+0.38%)
Jan 24, 2018	120.95	121.66	116.24	118.02	948,945	-1.76(-1.47%)
Jan 23, 2018	119.83	120.31	118.59	119.78	622,587	+0.68(+0.57%)
Jan 22, 2018		120.06	118.61	119.10	893,343	-0.96(-0.80%)
Jan 19, 2018	120.00	121.92	119.82	120.06	683,572	+0.43(+0.36%)
Jan 18, 2018	118.72	120.40	117.03	119.63	968,372	+0.67(+0.56%)
Jan 17, 2018	113.59	119.60	113.34	118.96	1,356,968	+6.99(+6.24%)
Jan 16, 2018	114.87	115.97	111.32	111.97	1,454,084	-1.03(-0.91%)
Jan 12, 2018		113.00	113.00	113.00	0	+0.17(+0.15%)
Jan 11, 2018	113.26	114.03	112.54	112.83	403,318	+0.01(+0.01%)
Jan 10, 2018		113.48		112.82	439,255	-0.37(-0.33%)
Jan 09, 2018	113.21	113.60	110.35	113.19	530,488	+0.55(+0.49%)
Jan 08, 2018	111.94	114.04	111.94	112.64	576,724	+0.23(+0.20%)
Jan 05, 2018	110.84	112.65	109.79	112.41	616,115	+2.63(+2.40%)
Jan 04, 2018	110.61	112.49	108.56	109.78	561,711	+0.09(+0.08%)
Jan 03, 2018	108.72	110.92	107.94	109.69	1,007,990	+1.26(+1.16%)
Jan 02, 2018	102.39	108.75	102.05	108.43	1,407,747	+8.12(+8.09%)
Dec 29, 2017		100.31	100.31	100.31	0	-2.29(-2.23%)
Dec 28, 2017	104.72	105.24	102.57	102.60	312,177	-1.46(-1.40%)
Dec 27, 2017	103.67	104.28	102.45	104.06	201,405	+0.37(+0.36%)
Dec 26, 2017	103.79	104.30	101.94	103.69	265,104	-0.57(-0.55%)
Dec 22, 2017	104.83	105.57	103.87	104.26	308,913	-0.35(-0.33%)
Dec 21, 2017	103.18	106.43	103.11	104.61	540,918	+1.78(+1.73%)
Dec 20, 2017	102.82	103.33	101.33	102.83	342,093	+0.60(+0.59%)
Dec 19, 2017	103.87	104.99	102.18	102.23	587,972	-2.11(-2.02%)
Dec 18, 2017	102.00	105.22	100.78	104.34	811,294	+3.44(+3.41%)
Dec 15, 2017	99.56	101.11	98.70	100.90	829,609	+1.34(+1.35%)
Dec 14, 2017	99.50	101.23	99.02	99.56	2,071,812	-0.07(-0.07%)
Dec 13, 2017	99.00	100.50	98.72	99.63	783,884	+1.43(+1.46%)
Dec 12, 2017	99.50	99.50	97.66	98.20	568,162	-1.39(-1.40%)
Dec 11, 2017	97.15	100.51	97.15	99.59	731,852	+2.57(+2.65%)
Dec 08, 2017	97.74	99.53	96.83	97.02	1,299,836	+0.97(+1.01%)
Dec 07, 2017	95.72	97.65	95.66	96.05	729,303	+0.55(+0.58%)
Dec 06, 2017	94.69	96.45	94.06	95.50	798,417	-0.57(-0.59%)
Dec 05, 2017	96.15	98.00	94.86	96.07	785,999	-0.93(-0.96%)
Dec 04, 2017	97.35	99.76	95.31	97.00	1,808,186	+1.21(+1.26%)

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.