Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		100.96	100.96	100.96	0	+0.81(+0.81%)
Mar 28, 2018	100.50	101.51	100.08	100.14	1,075,063	-0.08(-0.08%)
Mar 27, 2018	101.53	101.92	99.67	100.22	1,318,812	-1.18(-1.17%)
Mar 26, 2018	100.13	101.56	99.49	101.41	1,378,887	+2.14(+2.16%)
Mar 23, 2018	101.24	101.83	99.15	99.26	2,718,847	-3.64(-3.54%)
Mar 22, 2018	104.99	105.71	102.85	102.90	1,313,165	-2.77(-2.62%)
Mar 21, 2018	105.93	106.32	105.21	105.68	1,013,788	-0.02(-0.02%)
Mar 20, 2018	106.26	106.45	105.00	105.69	1,004,467	-0.32(-0.30%)
Mar 19, 2018	107.85	107.86	105.23	106.02	964,533	-1.92(-1.78%)
Mar 16, 2018	107.36	108.54	107.36	107.94	1,351,710	+0.84(+0.79%)
Mar 15, 2018	108.02	108.93	106.59	107.10	1,298,617	-0.30(-0.28%)
Mar 14, 2018	109.52	109.71	106.98	107.39	1,455,684	-1.55(-1.42%)
Mar 13, 2018	109.57	109.80	108.57	108.95	1,579,493	-0.31(-0.29%)
Mar 12, 2018	111.71	111.90	108.85	109.26	2,197,665	-2.40(-2.15%)
Mar 09, 2018	111.55	112.19	111.00	111.66	946,639	+0.60(+0.54%)
Mar 08, 2018	112.44	112.44	110.60	111.06	1,354,326	-0.73(-0.65%)
Mar 07, 2018		112.40		111.79	1,456,741	+2.69(+2.46%)
Mar 06, 2018	109.37	109.53	108.03	109.10	1,189,192	-0.04(-0.03%)
Mar 05, 2018	107.76	109.63	107.41	109.14	1,134,869	+1.00(+0.92%)
Mar 02, 2018	104.61	108.50	104.41	108.14	1,279,258	+3.23(+3.08%)
Mar 01, 2018	107.17	107.72	103.96	104.91	1,088,514	-2.49(-2.32%)
Feb 28, 2018	109.16	109.88	107.38	107.40	887,207	-1.75(-1.60%)
Feb 27, 2018	110.79	111.05	109.13	109.15	925,364	-1.61(-1.45%)
Feb 26, 2018	109.85	110.90	109.39	110.76	691,179	+0.95(+0.87%)
Feb 23, 2018	109.37	109.89	108.67	109.81	685,462	+1.17(+1.08%)
Feb 22, 2018			108.41	108.63	948,240	-1.02(-0.93%)
Feb 21, 2018	110.25	111.52	109.63	109.65	1,070,077	-0.04(-0.03%)
Feb 20, 2018	110.68	111.53	109.48	109.69	718,403	-1.63(-1.46%)
Feb 16, 2018		111.31	111.31	111.31	0	+0.64(+0.58%)
Feb 15, 2018	109.16	110.78	108.83	110.67	1,370,401	+1.93(+1.78%)
Feb 14, 2018	106.46	108.98	106.46	108.74	823,418	+1.63(+1.53%)
Feb 13, 2018	107.02	107.34	106.13	107.11	1,170,156	-0.55(-0.51%)
Feb 12, 2018	108.06	108.55	106.30	107.65	1,588,449	+0.12(+0.11%)
Feb 09, 2018	107.22	108.47	104.37	107.53	2,322,685	+0.80(+0.74%)
Feb 08, 2018	111.33	111.46	106.71	106.74	1,795,828	-4.85(-4.35%)
Feb 07, 2018	112.39	114.12	111.55	111.59	1,239,601	-1.40(-1.24%)
Feb 06, 2018	111.79	113.58	110.41	112.99	2,288,179	-1.79(-1.56%)
Feb 05, 2018	115.29	117.72	113.69	114.78	1,584,594	-1.43(-1.23%)
Feb 02, 2018	117.38	117.52	116.05	116.22	1,507,375	-2.22(-1.87%)
Feb 01, 2018	116.73	118.92	116.14	118.44	1,882,763	+0.99(+0.84%)
Jan 31, 2018	116.99	119.24	115.64	117.45	1,934,754	+1.09(+0.94%)
Jan 30, 2018	113.69	119.32	112.27	116.36	3,120,427	-1.34(-1.14%)
Jan 29, 2018	116.68	119.50	116.64	117.70	2,747,033	+1.07(+0.92%)
Jan 26, 2018	115.27	116.89	114.59	116.62	1,505,414	+1.38(+1.19%)
Jan 25, 2018	116.24	116.24	114.69	115.25	1,123,655	-0.26(-0.22%)
Jan 24, 2018	115.53	116.25	114.81	115.51	1,140,963	+0.47(+0.41%)
Jan 23, 2018	116.09	116.36	114.59	115.03	1,195,134	-1.56(-1.34%)
Jan 22, 2018	114.10	116.66	113.54	116.60	1,476,438	+2.51(+2.20%)
Jan 19, 2018	112.93	115.20	112.93	114.08	1,953,185	+1.19(+1.06%)
Jan 18, 2018	113.10	113.42	112.30	112.89	1,166,512	-0.28(-0.24%)
Jan 17, 2018	112.94	113.48	112.45	113.17	1,264,293	+0.75(+0.67%)
Jan 16, 2018	113.01	113.69	111.88	112.42	1,511,589	-0.39(-0.34%)
Jan 12, 2018		112.81	112.81	112.81	0	-0.18(-0.16%)
Jan 11, 2018	113.43	113.77	111.97	112.98	1,412,251	-0.22(-0.20%)
Jan 10, 2018	114.67	114.93	111.58	113.20	2,117,863	-1.53(-1.34%)
Jan 09, 2018	117.08	117.34	114.61	114.74	2,163,591	-1.88(-1.61%)
Jan 08, 2018	116.10	117.07	115.58	116.61	1,353,044	+0.22(+0.19%)
Jan 05, 2018	115.39	116.61	114.85	116.39	1,150,980	+1.15(+0.99%)
Jan 04, 2018	115.75	117.07	114.02	115.25	1,161,550	-0.17(-0.14%)
Jan 03, 2018	115.22	115.81	114.52	115.41	1,438,410	+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.