Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	355.20	356.87	350.45	351.19	669,578	+0.80(+0.23%)
Feb 27, 2018	353.67	355.26	348.82	350.39	573,598	-2.66(-0.75%)
Feb 26, 2018	355.29	355.95	350.24	353.05	506,163	-0.59(-0.17%)
Feb 23, 2018	349.43	360.50	349.43	353.64	1,154,350	+5.97(+1.72%)
Feb 22, 2018				347.67	964,371	+4.92(+1.44%)
Feb 21, 2018	351.73	352.64	342.45	342.74	1,341,193	-10.26(-2.91%)
Feb 20, 2018	356.84	361.48	352.71	353.00	892,413	-6.11(-1.70%)
Feb 16, 2018		359.11	359.11	359.11	0	-3.57(-0.98%)
Feb 15, 2018		373.98	357.09	362.68	3,164,163	-25.39(-6.54%)
Feb 14, 2018	386.71	389.01	381.93	388.07	987,602	-0.37(-0.10%)
Feb 13, 2018	384.39	389.85	384.13	388.45	1,022,306	+4.27(+1.11%)
Feb 12, 2018	381.64	390.16	370.56	384.17	984,895	+5.02(+1.32%)
Feb 09, 2018	366.85	382.89	364.61	379.15	1,174,116	+14.09(+3.86%)
Feb 08, 2018	380.72	382.88	365.02	365.06	1,083,685	-14.34(-3.78%)
Feb 07, 2018	382.88	390.05	379.14	379.39	476,354	-4.25(-1.11%)
Feb 06, 2018	380.49	386.48	375.05	383.64	815,417	-2.60(-0.67%)
Feb 05, 2018	389.10	393.42	380.21	386.24	652,738	-3.19(-0.82%)
Feb 02, 2018	393.57	397.36	387.80	389.43	598,638	-6.40(-1.62%)
Feb 01, 2018	403.08	407.69	395.13	395.83	638,560	-9.48(-2.34%)
Jan 31, 2018	393.97	408.38	391.87	405.31	830,490	+13.92(+3.56%)
Jan 30, 2018	382.88	393.42	382.88	391.39	786,334	+3.92(+1.01%)
Jan 29, 2018	398.00	400.60	386.86	387.48	707,792	-5.73(-1.46%)
Jan 26, 2018	387.33	394.17	384.67	393.20	1,379,876	+2.16(+0.55%)
Jan 25, 2018	393.08	396.04	385.55	391.05	1,043,195	-1.90(-0.48%)
Jan 24, 2018	394.26	396.89	390.76	392.94	687,506	-0.62(-0.16%)
Jan 23, 2018	388.39	397.31	386.95	393.57	895,378	+5.30(+1.36%)
Jan 22, 2018	390.00	391.14	386.07	388.27	788,750	-1.64(-0.42%)
Jan 19, 2018	390.70	393.63	385.98	389.91	672,949	+0.39(+0.10%)
Jan 18, 2018		396.18	388.95	389.51	884,918	-3.96(-1.01%)
Jan 17, 2018	399.68	402.91	391.04	393.48	704,761	-5.52(-1.38%)
Jan 16, 2018	388.94	403.01	388.66	399.00	943,519	+10.82(+2.79%)
Jan 12, 2018		388.18	388.18	388.18	0	+0.50(+0.13%)
Jan 11, 2018	394.46	402.72	387.37	387.68	681,082	-6.78(-1.72%)
Jan 10, 2018			393.80	394.46	714,624	-11.56(-2.85%)
Jan 09, 2018	409.50	411.13	404.26	406.01	446,715	-1.98(-0.48%)
Jan 08, 2018	401.39	410.81	398.91	407.99	598,009	+7.76(+1.94%)
Jan 05, 2018	400.82	401.53	398.74	400.24	377,149	+1.37(+0.34%)
Jan 04, 2018	400.09	401.10	398.40	398.86	505,980	-0.92(-0.23%)
Jan 03, 2018	399.92	402.97	397.71	399.78	521,819	+1.83(+0.46%)
Jan 02, 2018	403.83	406.53	397.10	397.95	689,936	-5.61(-1.39%)
Dec 29, 2017		403.56	403.56	403.56	0	-1.68(-0.42%)
Dec 28, 2017	401.69	406.59	400.15	405.24	356,168	+3.05(+0.76%)
Dec 27, 2017	398.64	402.61	396.89	402.19	335,965	+4.44(+1.12%)
Dec 26, 2017	394.46	398.47	394.14	397.75	354,417	+0.09(+0.02%)
Dec 22, 2017	397.67	399.09	395.12	397.66	499,171	+0.63(+0.16%)
Dec 21, 2017	399.63	401.65	395.94	397.03	364,140	-1.17(-0.29%)
Dec 20, 2017	397.34	399.06	396.20	398.20	546,643	-1.18(-0.29%)
Dec 19, 2017	405.72	406.55	396.51	399.37	423,249	-6.50(-1.60%)
Dec 18, 2017	407.68	411.36	405.55	405.87	619,539	-1.81(-0.44%)
Dec 15, 2017	411.76	411.76	405.42	407.68	950,853	-2.23(-0.54%)
Dec 14, 2017	402.77	410.63	400.87	409.90	439,557	+8.08(+2.01%)
Dec 13, 2017	404.88	406.64	400.91	401.83	699,983	+0.95(+0.24%)
Dec 12, 2017	400.42	403.46	397.49	400.88	367,840	+0.56(+0.14%)
Dec 11, 2017	402.14	405.66	397.50	400.31	557,770	-2.50(-0.62%)
Dec 08, 2017	408.74	409.29	400.86	402.82	431,895	-3.01(-0.74%)
Dec 07, 2017	401.35	407.91	398.93	405.83	619,559	+4.92(+1.23%)
Dec 06, 2017	397.91	403.12	396.97	400.90	366,053	+4.14(+1.04%)
Dec 05, 2017	393.82	400.15	392.68	396.76	480,328	+2.95(+0.75%)
Dec 04, 2017	419.42	419.74	393.39	393.81	735,644	-23.94(-5.73%)

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.