Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	108.29	108.59	106.51	106.51	1,189,076	-1.12(-1.04%)
Feb 27, 2018	108.61	109.01	107.20	107.63	1,198,817	-0.80(-0.74%)
Feb 26, 2018	108.87	109.81	107.83	108.44	1,310,697	-0.34(-0.31%)
Feb 23, 2018	108.94	109.53	107.66	108.78	1,377,422	+0.18(+0.16%)
Feb 22, 2018				108.60	1,424,419	+1.30(+1.21%)
Feb 21, 2018	109.28	110.04	107.26	107.30	1,231,560	-1.62(-1.49%)
Feb 20, 2018		110.81	108.55	108.92	1,169,514	-1.80(-1.63%)
Feb 16, 2018		110.72	110.72	110.72	0	+0.27(+0.25%)
Feb 15, 2018	107.76	110.96	106.98	110.44	1,330,394	+2.94(+2.74%)
Feb 14, 2018	107.30	109.13	106.34	107.50	1,404,395	-0.47(-0.44%)
Feb 13, 2018	107.45	108.78	106.98	107.97	742,821	+0.14(+0.13%)
Feb 12, 2018	106.33	108.21	105.74	107.83	1,184,987	+2.07(+1.96%)
Feb 09, 2018	107.85	109.43	102.11	105.76	3,012,292	-1.70(-1.58%)
Feb 08, 2018	110.94	112.26	106.52	107.45	1,668,002	-3.39(-3.06%)
Feb 07, 2018	111.44	113.72	110.64	110.85	1,194,917	-0.76(-0.68%)
Feb 06, 2018	109.48	112.62	109.34	111.61	1,551,539	-1.39(-1.23%)
Feb 05, 2018	113.96	116.17	111.42	113.00	921,530	-1.52(-1.32%)
Feb 02, 2018	116.33	116.33	114.12	114.52	1,762,315	-2.51(-2.14%)
Feb 01, 2018	117.68	117.87	116.40	117.02	717,664	-0.73(-0.62%)
Jan 31, 2018	116.71	118.47	115.85	117.76	941,783	+1.74(+1.50%)
Jan 30, 2018	116.71	117.95	115.90	116.01	1,672,123	-1.59(-1.35%)
Jan 29, 2018	119.93	120.07	117.03	117.61	1,066,978	-2.56(-2.13%)
Jan 26, 2018	120.25	120.40	119.31	120.17	1,154,156	+0.70(+0.58%)
Jan 25, 2018	118.96	120.12	118.52	119.47	1,109,339	+0.96(+0.81%)
Jan 24, 2018	118.34	119.09	117.92	118.51	1,591,908	+0.70(+0.59%)
Jan 23, 2018	117.81	118.49	117.26	117.81	979,461	-0.01(-0.01%)
Jan 22, 2018	116.97	118.48	116.88	117.82	1,407,441	+0.44(+0.38%)
Jan 19, 2018	116.35	118.08	116.09	117.38	1,249,747	+1.59(+1.38%)
Jan 18, 2018	115.84	116.51	115.43	115.79	985,914	-0.36(-0.31%)
Jan 17, 2018	115.58	118.53	114.65	116.15	1,038,609	+1.00(+0.87%)
Jan 16, 2018	115.77	115.84	114.82	115.15	1,076,135	-0.65(-0.56%)
Jan 12, 2018		115.80	115.80	115.80	0	+1.28(+1.12%)
Jan 11, 2018	114.35	115.09	113.96	114.52	1,144,592	+0.29(+0.26%)
Jan 10, 2018	115.04	115.11	113.91	114.22	1,089,335	-1.01(-0.88%)
Jan 09, 2018	115.00	115.85	114.67	115.23	763,446	+0.25(+0.21%)
Jan 08, 2018	115.88	115.88	114.89	114.99	2,893,478	-0.79(-0.68%)
Jan 05, 2018	114.93	115.86	114.51	115.78	899,819	+1.12(+0.98%)
Jan 04, 2018	113.53	114.90	113.51	114.66	1,312,634	+1.39(+1.23%)
Jan 03, 2018	112.82	113.44	112.32	113.26	1,584,698	+0.58(+0.52%)
Jan 02, 2018	111.39	112.72	111.27	112.68	1,776,475	+1.53(+1.37%)
Dec 29, 2017		111.15	111.15	111.15	0	-1.71(-1.51%)
Dec 28, 2017	112.94	112.94	111.66	112.86	582,297	-0.05(-0.04%)
Dec 27, 2017	112.19	112.97	111.94	112.90	665,993	+0.75(+0.67%)
Dec 26, 2017	112.88	113.08	111.48	112.15	654,814	-0.71(-0.63%)
Dec 22, 2017	112.72	113.11	111.97	112.86	817,311	+0.15(+0.13%)
Dec 21, 2017	112.36	112.83	111.38	112.71	784,020	+0.64(+0.57%)
Dec 20, 2017	112.99	113.84	112.01	112.06	867,987	-0.52(-0.46%)
Dec 19, 2017	111.78	112.88	111.23	112.58	1,047,637	+1.05(+0.94%)
Dec 18, 2017	113.08	113.12	110.97	111.54	1,032,382	-1.11(-0.99%)
Dec 15, 2017	112.07	113.21	111.16	112.65	2,653,387	+1.24(+1.12%)
Dec 14, 2017	109.93	113.15	109.55	111.41	1,383,069	+0.75(+0.67%)
Dec 13, 2017	111.70	111.74	110.19	110.66	1,397,329	-0.77(-0.69%)
Dec 12, 2017	111.43	111.72	110.97	111.43	1,051,037	-0.28(-0.25%)
Dec 11, 2017	110.68	111.72	110.13	111.72	1,369,979	+1.06(+0.95%)
Dec 08, 2017	110.28	110.75	109.44	110.66	1,213,428	+0.54(+0.49%)
Dec 07, 2017	108.82	110.12	108.30	110.12	1,161,103	+1.08(+0.99%)
Dec 06, 2017	107.43	109.15	106.99	109.05	1,508,791	+1.23(+1.14%)
Dec 05, 2017	106.98	107.89	105.91	107.82	1,368,980	+0.93(+0.87%)
Dec 04, 2017	107.12	108.04	106.43	106.89	1,387,086	+0.44(+0.42%)

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.