Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		101.10	101.10	101.10	0	+0.82(+0.81%)
Mar 28, 2018	100.64	101.66	100.22	100.28	1,073,559	-0.07(-0.07%)
Mar 27, 2018	101.66	102.05	99.80	100.36	1,317,052	-1.18(-1.17%)
Mar 26, 2018	100.27	101.69	99.63	101.54	1,377,046	+2.15(+2.16%)
Mar 23, 2018	101.38	101.97	99.29	99.40	2,715,219	-3.64(-3.54%)
Mar 22, 2018	105.13	105.85	102.99	103.04	1,311,412	-2.78(-2.62%)
Mar 21, 2018	106.08	106.46	105.35	105.82	1,012,435	-0.02(-0.02%)
Mar 20, 2018	106.40	106.59	105.14	105.83	1,003,126	-0.32(-0.31%)
Mar 19, 2018	107.99	108.00	105.37	106.16	963,246	-1.92(-1.78%)
Mar 16, 2018	107.50	108.69	107.50	108.08	1,349,906	+0.84(+0.78%)
Mar 15, 2018	108.17	109.07	106.73	107.24	1,296,884	-0.30(-0.28%)
Mar 14, 2018	109.67	109.86	107.12	107.54	1,453,741	-1.55(-1.42%)
Mar 13, 2018	109.72	109.94	108.71	109.09	1,577,385	-0.31(-0.29%)
Mar 12, 2018	111.86	112.05	109.00	109.41	2,194,732	-2.41(-2.15%)
Mar 09, 2018	111.70	112.34	111.15	111.81	945,376	+0.60(+0.54%)
Mar 08, 2018	112.59	112.59	110.75	111.21	1,352,519	-0.73(-0.65%)
Mar 07, 2018		112.55		111.94	1,454,797	+2.69(+2.46%)
Mar 06, 2018	109.52	109.67	108.18	109.25	1,187,605	-0.04(-0.03%)
Mar 05, 2018	107.91	109.78	107.56	109.29	1,133,354	+1.00(+0.92%)
Mar 02, 2018	104.75	108.65	104.55	108.29	1,277,550	+3.24(+3.08%)
Mar 01, 2018	107.32	107.86	104.10	105.05	1,087,061	-2.50(-2.32%)
Feb 28, 2018	109.31	110.03	107.52	107.55	886,023	-1.75(-1.60%)
Feb 27, 2018	110.94	111.20	109.28	109.30	924,129	-1.61(-1.45%)
Feb 26, 2018	110.00	111.04	109.54	110.91	690,256	+0.95(+0.87%)
Feb 23, 2018	109.52	110.03	108.81	109.95	684,547	+1.17(+1.08%)
Feb 22, 2018			108.56	108.78	946,975	-1.02(-0.93%)
Feb 21, 2018	110.40	111.66	109.78	109.80	1,068,649	-0.04(-0.03%)
Feb 20, 2018	110.83	111.68	109.63	109.83	717,445	-1.63(-1.46%)
Feb 16, 2018		111.46	111.46	111.46	0	+0.64(+0.58%)
Feb 15, 2018	109.31	110.92	108.98	110.82	1,368,572	+1.93(+1.78%)
Feb 14, 2018	106.60	109.13	106.60	108.89	822,319	+1.64(+1.53%)
Feb 13, 2018	107.16	107.48	106.27	107.25	1,168,594	-0.55(-0.51%)
Feb 12, 2018	108.20	108.70	106.44	107.80	1,586,329	+0.12(+0.11%)
Feb 09, 2018	107.36	108.62	104.51	107.68	2,319,585	+0.80(+0.74%)
Feb 08, 2018	111.48	111.61	106.85	106.88	1,793,431	-4.86(-4.35%)
Feb 07, 2018	112.54	114.27	111.70	111.74	1,237,946	-1.41(-1.24%)
Feb 06, 2018	111.94	113.73	110.55	113.14	2,285,125	-1.79(-1.56%)
Feb 05, 2018	115.45	117.88	113.85	114.94	1,582,479	-1.43(-1.23%)
Feb 02, 2018	117.54	117.68	116.21	116.37	1,505,363	-2.22(-1.87%)
Feb 01, 2018	116.89	119.08	116.30	118.59	1,880,250	+0.99(+0.84%)
Jan 31, 2018	117.15	119.40	115.80	117.60	1,932,172	+1.09(+0.94%)
Jan 30, 2018	113.84	119.48	112.42	116.51	3,116,262	-1.34(-1.14%)
Jan 29, 2018	116.83	119.66	116.80	117.85	2,743,367	+1.07(+0.92%)
Jan 26, 2018	115.42	117.05	114.74	116.78	1,503,405	+1.38(+1.19%)
Jan 25, 2018	116.39	116.39	114.85	115.40	1,122,156	-0.26(-0.22%)
Jan 24, 2018	115.69	116.40	114.97	115.66	1,139,441	+0.47(+0.41%)
Jan 23, 2018	116.24	116.52	114.74	115.19	1,193,539	-1.56(-1.34%)
Jan 22, 2018	114.25	116.82	113.69	116.75	1,474,468	+2.52(+2.20%)
Jan 19, 2018	113.08	115.36	113.08	114.24	1,950,578	+1.19(+1.06%)
Jan 18, 2018	113.25	113.57	112.45	113.04	1,164,955	-0.28(-0.25%)
Jan 17, 2018	113.09	113.63	112.60	113.32	1,262,606	+0.75(+0.67%)
Jan 16, 2018	113.16	113.84	112.03	112.57	1,509,572	-0.39(-0.34%)
Jan 12, 2018		112.96	112.96	112.96	0	-0.18(-0.16%)
Jan 11, 2018	113.58	113.92	112.12	113.14	1,410,366	-0.22(-0.20%)
Jan 10, 2018	114.83	115.09	111.72	113.36	2,115,036	-1.53(-1.34%)
Jan 09, 2018	117.23	117.50	114.76	114.89	2,160,703	-1.88(-1.61%)
Jan 08, 2018	116.25	117.22	115.73	116.77	1,351,238	+0.22(+0.19%)
Jan 05, 2018	115.54	116.76	115.00	116.55	1,149,444	+1.15(+0.99%)
Jan 04, 2018	115.91	117.22	114.17	115.40	1,160,000	-0.17(-0.14%)
Jan 03, 2018	115.37	115.97	114.67	115.57	1,436,491	+0.80(+0.69%)

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.