Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		170.39	170.39	170.39	0	+4.36(+2.62%)
Mar 28, 2018	166.03	166.94	163.88	166.03	2,398,304	+0.42(+0.25%)
Mar 27, 2018	169.49	169.69	164.63	165.61	2,756,562	-3.68(-2.17%)
Mar 26, 2018	165.50	169.60	164.88	169.29	2,252,282	+5.77(+3.53%)
Mar 23, 2018	165.73	166.79	163.51	163.52	2,600,839	-1.63(-0.99%)
Mar 22, 2018	167.19	167.78	165.03	165.15	2,746,769	-3.10(-1.84%)
Mar 21, 2018	168.94	169.90	168.24	168.25	2,264,751	-1.16(-0.68%)
Mar 20, 2018	167.38	169.62	166.92	169.41	2,048,587	+2.89(+1.74%)
Mar 19, 2018	167.85	168.17	165.31	166.52	2,757,195	-1.56(-0.93%)
Mar 16, 2018	168.35	168.42	166.83	168.07	3,947,395	+0.32(+0.19%)
Mar 15, 2018	167.12	168.71	166.53	167.75	2,003,051	+0.80(+0.48%)
Mar 14, 2018	170.70	170.91	165.93	166.95	3,169,378	-2.56(-1.51%)
Mar 13, 2018	171.85	171.91	168.91	169.51	2,172,334	-1.73(-1.01%)
Mar 12, 2018	170.24	171.90	169.59	171.24	2,647,575	+0.71(+0.42%)
Mar 09, 2018	168.64	170.58	166.58	170.52	3,636,308	+2.61(+1.56%)
Mar 08, 2018	168.36	168.50	165.55	167.91	6,676,237	-1.51(-0.89%)
Mar 07, 2018		171.58	167.09	169.42	5,547,430	-3.71(-2.14%)
Mar 06, 2018	173.74	173.84	171.87	173.13	2,705,723	-0.02(-0.01%)
Mar 05, 2018	170.41	173.60	169.55	173.15	2,383,501	+1.94(+1.14%)
Mar 02, 2018	169.53	172.16	169.29	171.20	2,516,930	+0.27(+0.16%)
Mar 01, 2018	172.99	174.51	169.38	170.93	2,705,841	-1.69(-0.98%)
Feb 28, 2018	173.25	175.21	172.61	172.62	2,404,971	+0.72(+0.42%)
Feb 27, 2018	174.93	176.80	171.90	171.90	2,400,181	-2.45(-1.41%)
Feb 26, 2018	171.90	174.60	171.74	174.35	2,046,151	+2.71(+1.58%)
Feb 23, 2018	169.84	171.67	168.11	171.63	1,727,072	+2.91(+1.73%)
Feb 22, 2018	168.51	170.30	167.88	168.72	1,460,447	+0.76(+0.45%)
Feb 21, 2018	170.48	171.03	167.91	167.96	1,931,496	-2.14(-1.26%)
Feb 20, 2018	171.69	172.38	169.66	170.11	2,434,828	-3.11(-1.80%)
Feb 16, 2018		173.22	173.22	173.22	0	+0.07(+0.04%)
Feb 15, 2018		173.35	168.75	173.15	2,292,246	+4.19(+2.48%)
Feb 14, 2018		169.98	164.41	168.96	2,429,483	+2.89(+1.74%)
Feb 13, 2018		166.48		166.07	2,350,650	+2.79(+1.71%)
Feb 12, 2018	163.99	165.27	162.67	163.29	1,769,235	+0.31(+0.19%)
Feb 09, 2018	162.13	164.20	158.53	162.98	3,079,527	+1.90(+1.18%)
Feb 08, 2018		165.21	161.00	161.08	3,332,815	-4.13(-2.50%)
Feb 07, 2018		167.91	165.10	165.21	2,874,427	-1.64(-0.98%)
Feb 06, 2018	161.35	167.06	159.02	166.85	4,507,721	-0.38(-0.23%)
Feb 05, 2018	171.94	173.24	164.73	167.23	3,770,417	-5.01(-2.91%)
Feb 02, 2018	172.47	174.59	172.07	172.24	2,646,359	-2.24(-1.28%)
Feb 01, 2018	174.42	176.22	173.55	174.48	2,322,896	-1.26(-0.72%)
Jan 31, 2018	178.06	178.99	175.05	175.74	2,974,221	-2.74(-1.54%)
Jan 30, 2018	178.19	178.64	177.85	178.48	2,533,623	-0.37(-0.21%)
Jan 29, 2018	178.90	180.26	178.17	178.85	2,252,135	-0.53(-0.30%)
Jan 26, 2018	178.34	179.67	176.48	179.38	3,056,266	+0.87(+0.48%)
Jan 25, 2018	175.86	178.97	175.62	178.52	3,945,478	+3.35(+1.91%)
Jan 24, 2018	175.34	175.63	173.08	175.17	2,998,926	+0.74(+0.42%)
Jan 23, 2018	174.60	175.05	173.22	174.43	2,568,451	-0.87(-0.49%)
Jan 22, 2018	173.60	175.64	173.21	175.30	3,336,620	+1.88(+1.09%)
Jan 19, 2018	172.89	173.73	172.39	173.41	2,610,062	+0.70(+0.41%)
Jan 18, 2018		174.08	172.45	172.71	2,111,890	-0.70(-0.41%)
Jan 17, 2018	173.63	173.66	172.56	173.41	2,865,583	+0.69(+0.40%)
Jan 16, 2018	173.47	173.91	172.16	172.73	2,223,979	-0.28(-0.16%)
Jan 12, 2018		173.01	173.01	173.01	0	+2.22(+1.30%)
Jan 11, 2018	167.23	171.95	166.87	170.79	5,187,667	+3.57(+2.14%)
Jan 10, 2018				167.22	2,893,385	-0.78(-0.47%)
Jan 09, 2018	170.46	170.72	167.88	168.00	2,482,809	-1.97(-1.16%)
Jan 08, 2018	168.93	170.43	168.87	169.98	2,175,820	+0.66(+0.39%)
Jan 05, 2018	170.83	171.06	168.39	169.32	3,125,886	-1.22(-0.71%)
Jan 04, 2018	173.15	173.42	169.15	170.54	3,909,138	-1.33(-0.78%)
Jan 03, 2018	170.28	173.24	169.89	171.87	3,728,611	+2.04(+1.20%)

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.