Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	135.07	136.89	133.80	135.09	1,167,169	+0.81(+0.60%)
Feb 27, 2018	135.97	137.22	134.23	134.28	647,944	-1.60(-1.18%)
Feb 26, 2018	136.41	136.73	134.66	135.89	573,663	-0.05(-0.04%)
Feb 23, 2018	136.28	136.62	135.01	135.94	309,774	+0.37(+0.27%)
Feb 22, 2018				135.57	517,438	+1.45(+1.08%)
Feb 21, 2018	136.69	137.19	134.09	134.12	724,708	-2.43(-1.78%)
Feb 20, 2018	135.61	137.29	135.00	136.55	862,944	+0.05(+0.04%)
Feb 16, 2018		136.50	136.50	136.50	0	-0.25(-0.19%)
Feb 15, 2018	135.96	137.07	134.88	136.75	580,700	+1.82(+1.35%)
Feb 14, 2018	133.12	135.26	133.12	134.93	551,136	+1.18(+0.88%)
Feb 13, 2018	134.77	134.77	132.42	133.75	881,208	-1.37(-1.01%)
Feb 12, 2018	135.98	137.39	134.58	135.11	897,654	+0.37(+0.28%)
Feb 09, 2018	135.28	136.30	131.08	134.74	2,413,422	+1.77(+1.33%)
Feb 08, 2018	139.14	139.23	132.84	132.97	2,000,155	-8.41(-5.95%)
Feb 07, 2018	141.49	143.06	141.20	141.38	1,019,624	-0.37(-0.26%)
Feb 06, 2018	136.24	142.53	135.76	141.75	1,045,545	+0.79(+0.56%)
Feb 05, 2018	140.99	144.00	139.25	140.96	746,146	-1.49(-1.05%)
Feb 02, 2018	143.07	143.90	141.27	142.44	934,858	-1.69(-1.17%)
Feb 01, 2018	144.31	145.65	143.51	144.13	824,550	-1.21(-0.83%)
Jan 31, 2018	147.54	147.99	145.06	145.35	901,802	-1.34(-0.91%)
Jan 30, 2018	149.43	149.43	145.35	146.69	1,422,127	-4.26(-2.82%)
Jan 29, 2018	152.72	153.97	150.79	150.95	910,545	-3.68(-2.38%)
Jan 26, 2018	154.10	154.64	153.05	154.63	397,253	+1.03(+0.67%)
Jan 25, 2018	155.21	155.43	153.37	153.59	470,346	-1.48(-0.95%)
Jan 24, 2018	155.71	155.84	154.08	155.07	595,618	-0.37(-0.23%)
Jan 23, 2018	155.26	156.11	153.59	155.43	648,945	+0.43(+0.28%)
Jan 22, 2018	155.21	155.76	154.01	155.00	602,308	-0.09(-0.05%)
Jan 19, 2018	153.00	155.21	152.28	155.09	639,494	+2.57(+1.69%)
Jan 18, 2018	153.87	154.62	152.35	152.51	697,942	-1.20(-0.78%)
Jan 17, 2018	154.06	154.06	152.43	153.71	469,624	+0.42(+0.28%)
Jan 16, 2018	156.50	156.94	153.19	153.29	750,821	-2.48(-1.59%)
Jan 12, 2018		155.76	155.76	155.76	0	-0.14(-0.09%)
Jan 11, 2018	153.40	155.92	153.27	155.91	501,311	+2.86(+1.87%)
Jan 10, 2018	151.02	153.16	150.19	153.05	583,112	+1.38(+0.91%)
Jan 09, 2018	153.68	154.41	151.46	151.67	727,670	-2.30(-1.49%)
Jan 08, 2018	151.12	154.15	150.65	153.97	1,714,092	+2.56(+1.69%)
Jan 05, 2018	149.94	151.60	149.56	151.40	480,650	+1.94(+1.29%)
Jan 04, 2018	149.22	150.03	148.53	149.47	509,841	+0.83(+0.56%)
Jan 03, 2018	149.90	150.16	147.35	148.64	512,421	-1.44(-0.96%)
Jan 02, 2018	148.12	150.25	146.17	150.08	857,689	+2.20(+1.49%)
Dec 29, 2017		147.88	147.88	147.88	0	-1.34(-0.90%)
Dec 28, 2017	148.91	149.39	147.51	149.22	324,153	+0.40(+0.27%)
Dec 27, 2017	148.55	149.28	148.33	148.82	304,728	+0.50(+0.34%)
Dec 26, 2017	148.60	149.21	147.99	148.32	227,768	+0.10(+0.07%)
Dec 22, 2017	149.31	149.65	148.05	148.22	423,989	-0.72(-0.48%)
Dec 21, 2017	148.39	149.41	147.65	148.94	726,517	+0.52(+0.35%)
Dec 20, 2017	147.27	148.71	147.17	148.43	874,773	+2.20(+1.50%)
Dec 19, 2017	146.49	147.19	144.33	146.23	689,322	-0.23(-0.16%)
Dec 18, 2017	143.64	146.99	143.64	146.46	773,236	+3.75(+2.63%)
Dec 15, 2017	141.44	143.36	140.92	142.71	897,953	+2.29(+1.63%)
Dec 14, 2017	144.55	144.55	140.37	140.42	828,496	-4.06(-2.81%)
Dec 13, 2017	144.62	146.01	144.28	144.47	476,256	-0.42(-0.29%)
Dec 12, 2017	144.90	145.87	144.48	144.90	412,845	-0.47(-0.32%)
Dec 11, 2017	146.64	147.36	144.99	145.36	773,556	-0.73(-0.50%)
Dec 08, 2017	145.81	146.44	144.74	146.09	465,820	+1.07(+0.74%)
Dec 07, 2017	143.23	145.17	142.88	145.02	381,710	+1.96(+1.37%)
Dec 06, 2017	145.25	145.48	142.90	143.06	497,569	-2.16(-1.49%)
Dec 05, 2017	145.95	147.17	145.02	145.23	492,845	-1.82(-1.24%)
Dec 04, 2017		147.68	143.56	147.05	997,857	+4.30(+3.01%)

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.