Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		174.71	174.71	174.71	0	+3.67(+2.15%)
Mar 28, 2018	172.47	173.57	169.91	171.03	80,172	-2.44(-1.41%)
Mar 27, 2018	180.93	180.93	172.03	173.48	66,729	-6.22(-3.46%)
Mar 26, 2018	176.62	179.85	174.27	179.70	105,570	+6.51(+3.76%)
Mar 23, 2018	177.85	178.62	173.18	173.19	80,653	-4.70(-2.64%)
Mar 22, 2018	180.64	181.57	177.89	177.89	51,753	-5.01(-2.74%)
Mar 21, 2018	183.18	184.90	182.19	182.90	42,272	-0.62(-0.34%)
Mar 20, 2018	182.41	183.88	182.34	183.52	40,032	+0.60(+0.33%)
Mar 19, 2018	184.85	184.85	181.28	182.92	82,108	-3.70(-1.99%)
Mar 16, 2018	187.17	187.59	186.43	186.62	27,439	-0.24(-0.13%)
Mar 15, 2018	186.92	187.72	185.98	186.87	36,891	+0.05(+0.03%)
Mar 14, 2018	187.40	187.80	186.03	186.82	63,446	+0.19(+0.10%)
Mar 13, 2018	189.70	190.22	186.09	186.62	77,877	-2.19(-1.16%)
Mar 12, 2018	188.88	189.44	188.18	188.81	62,475	+0.75(+0.40%)
Mar 09, 2018	185.88	188.07	185.87	188.06	60,562	+3.72(+2.02%)
Mar 08, 2018	184.49	184.88	183.63	184.35	36,521	+0.52(+0.29%)
Mar 07, 2018		184.11		183.82	35,628	+1.23(+0.67%)
Mar 06, 2018	182.80	183.32	181.77	182.60	43,462	+0.79(+0.43%)
Mar 05, 2018	179.02	182.35	178.47	181.81	65,624	+2.01(+1.12%)
Mar 02, 2018	175.76	179.98	174.87	179.80	116,950	+2.04(+1.15%)
Mar 01, 2018	180.81	181.34	176.10	177.75	58,716	-2.87(-1.59%)
Feb 28, 2018	182.37	183.27	180.61	180.62	38,173	-0.75(-0.41%)
Feb 27, 2018	183.19	183.84	181.37	181.37	38,583	-1.49(-0.81%)
Feb 26, 2018	181.27	182.88	181.27	182.86	33,267	+2.62(+1.45%)
Feb 23, 2018	178.25	180.24	177.90	180.24	17,831	+3.28(+1.85%)
Feb 22, 2018			176.40	176.96	22,702	+0.02(+0.01%)
Feb 21, 2018	178.32	180.01	176.89	176.94	189,352	-0.69(-0.39%)
Feb 20, 2018	176.02	178.59	175.81	177.63	164,503	+0.61(+0.35%)
Feb 16, 2018		177.02	177.02	177.02	0	-0.25(-0.14%)
Feb 15, 2018	175.91	177.27	174.41	177.27	43,514	+3.02(+1.73%)
Feb 14, 2018	169.96	174.54	169.96	174.25	59,644	+3.55(+2.08%)
Feb 13, 2018	169.04	171.05	169.04	170.70	31,825	+0.76(+0.45%)
Feb 12, 2018	168.50	170.70	167.27	169.94	36,252	+3.30(+1.98%)
Feb 09, 2018	166.10	167.94	160.40	166.64	66,066	+2.95(+1.80%)
Feb 08, 2018	171.62	171.62	163.69	163.69	55,520	-7.17(-4.20%)
Feb 07, 2018	172.44	174.09	170.86	170.86	58,005	-1.79(-1.04%)
Feb 06, 2018	165.64	172.97	164.54	172.65	103,985	+1.82(+1.06%)
Feb 05, 2018	173.08	176.11	167.90	170.83	79,892	-4.38(-2.50%)
Feb 02, 2018	177.97	178.13	175.13	175.21	51,462	-3.93(-2.19%)
Feb 01, 2018	178.85	180.75	178.38	179.14	34,163	-0.50(-0.28%)
Jan 31, 2018	179.85	180.29	178.88	179.63	77,506	+1.01(+0.57%)
Jan 30, 2018	178.61	179.06	178.03	178.62	31,417	-1.52(-0.84%)
Jan 29, 2018	180.83	181.12	179.69	180.14	32,650	-0.85(-0.47%)
Jan 26, 2018	179.46	180.98	179.19	180.98	26,136	+2.76(+1.55%)
Jan 25, 2018	179.35	179.36	177.63	178.22	23,570	+0.02(+0.01%)
Jan 24, 2018	179.93	180.22	177.34	178.20	37,360	-1.33(-0.74%)
Jan 23, 2018	178.44	179.59	178.44	179.53	25,012	+1.84(+1.03%)
Jan 22, 2018	175.96	177.70	175.87	177.70	29,400	+1.72(+0.98%)
Jan 19, 2018	176.13	176.23	175.34	175.97	31,115	+0.29(+0.17%)
Jan 18, 2018	175.28	176.08	175.03	175.68	24,519	+0.36(+0.21%)
Jan 17, 2018	174.11	175.56	173.59	175.32	39,279	+2.09(+1.21%)
Jan 16, 2018	175.05	175.71	172.63	173.23	34,140	-0.51(-0.30%)
Jan 12, 2018		173.75	173.75	173.75	0	+1.13(+0.65%)
Jan 11, 2018	171.79	172.61	171.47	172.62	13,825	+1.31(+0.77%)
Jan 10, 2018		171.36		171.31	16,415	-0.50(-0.29%)
Jan 09, 2018	172.60	172.62	171.41	171.80	22,752	-0.42(-0.24%)
Jan 08, 2018	171.06	172.36	171.06	172.22	46,512	+1.11(+0.65%)
Jan 05, 2018	170.13	171.20	169.93	171.12	70,721	+1.82(+1.08%)
Jan 04, 2018	169.07	169.78	168.90	169.29	28,293	+0.86(+0.51%)
Jan 03, 2018	166.82	168.51	166.66	168.44	85,769	+2.04(+1.23%)

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.