Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	351.48	353.14	346.78	347.51	676,658	+0.79(+0.23%)
Feb 27, 2018	349.96	351.54	345.17	346.72	579,663	-2.63(-0.75%)
Feb 26, 2018	351.57	352.23	346.57	349.35	511,515	-0.59(-0.17%)
Feb 23, 2018	345.77	356.72	345.77	349.94	1,166,555	+5.91(+1.72%)
Feb 22, 2018				344.03	974,568	+4.87(+1.44%)
Feb 21, 2018	348.05	348.95	338.86	339.15	1,355,374	-10.15(-2.91%)
Feb 20, 2018	353.10	357.69	349.02	349.31	901,849	-6.05(-1.70%)
Feb 16, 2018		355.35	355.35	355.35	0	-3.53(-0.98%)
Feb 15, 2018		370.06	353.36	358.88	3,197,619	-25.13(-6.54%)
Feb 14, 2018	382.66	384.94	377.93	384.01	998,044	-0.37(-0.10%)
Feb 13, 2018	380.36	385.77	380.11	384.38	1,033,115	+4.23(+1.11%)
Feb 12, 2018	377.65	386.07	366.68	380.15	995,309	+4.97(+1.32%)
Feb 09, 2018	363.01	378.88	360.80	375.18	1,186,530	+13.95(+3.86%)
Feb 08, 2018	376.73	378.88	361.20	361.24	1,095,143	-14.19(-3.78%)
Feb 07, 2018	378.88	385.97	375.17	375.42	481,391	-4.20(-1.11%)
Feb 06, 2018	376.50	382.44	371.13	379.62	824,039	-2.57(-0.67%)
Feb 05, 2018	385.02	389.31	376.23	382.20	659,640	-3.15(-0.82%)
Feb 02, 2018	389.45	393.20	383.74	385.35	604,967	-6.33(-1.62%)
Feb 01, 2018	398.87	403.42	391.00	391.69	645,312	-9.38(-2.34%)
Jan 31, 2018	389.85	404.11	387.77	401.07	839,271	+13.77(+3.56%)
Jan 30, 2018	378.88	389.31	378.88	387.30	794,648	+3.88(+1.01%)
Jan 29, 2018	393.84	396.41	382.81	383.42	715,275	-5.66(-1.46%)
Jan 26, 2018	383.28	390.05	380.65	389.09	1,394,466	+2.13(+0.55%)
Jan 25, 2018	388.97	391.90	381.52	386.95	1,054,225	-1.88(-0.48%)
Jan 24, 2018	390.14	392.74	386.67	388.83	694,775	-0.62(-0.16%)
Jan 23, 2018	384.33	393.16	382.90	389.45	904,845	+5.24(+1.36%)
Jan 22, 2018	385.92	387.05	382.03	384.21	797,090	-1.62(-0.42%)
Jan 19, 2018	386.61	389.51	381.94	385.83	680,064	+0.39(+0.10%)
Jan 18, 2018		392.03	384.88	385.44	894,274	-3.92(-1.01%)
Jan 17, 2018	395.50	398.69	386.95	389.36	712,212	-5.46(-1.38%)
Jan 16, 2018	384.87	398.80	384.59	394.82	953,496	+10.70(+2.79%)
Jan 12, 2018		384.12	384.12	384.12	0	+0.49(+0.13%)
Jan 11, 2018	390.33	398.51	383.32	383.62	688,283	-6.70(-1.72%)
Jan 10, 2018			389.68	390.33	722,180	-11.44(-2.85%)
Jan 09, 2018	405.21	406.83	400.03	401.77	451,438	-1.96(-0.48%)
Jan 08, 2018	397.19	406.51	394.74	403.72	604,332	+7.67(+1.94%)
Jan 05, 2018	396.63	397.32	394.57	396.05	381,137	+1.36(+0.34%)
Jan 04, 2018	395.91	396.90	394.23	394.69	511,330	-0.91(-0.23%)
Jan 03, 2018	395.74	398.75	393.55	395.60	527,336	+1.81(+0.46%)
Jan 02, 2018	399.61	402.28	392.95	393.78	697,231	-5.55(-1.39%)
Dec 29, 2017		399.33	399.33	399.33	0	-1.67(-0.42%)
Dec 28, 2017	397.48	402.33	395.97	401.00	359,934	+3.01(+0.76%)
Dec 27, 2017	394.47	398.40	392.74	397.99	339,518	+4.40(+1.12%)
Dec 26, 2017	390.34	394.30	390.02	393.59	358,165	+0.09(+0.02%)
Dec 22, 2017	393.51	394.91	390.99	393.50	504,449	+0.62(+0.16%)
Dec 21, 2017	395.45	397.45	391.79	392.88	367,990	-1.15(-0.29%)
Dec 20, 2017	393.18	394.88	392.06	394.03	552,423	-1.16(-0.29%)
Dec 19, 2017	401.48	402.30	392.37	395.19	427,724	-6.43(-1.60%)
Dec 18, 2017	403.41	407.05	401.31	401.62	626,090	-1.79(-0.44%)
Dec 15, 2017	407.45	407.45	401.18	403.41	960,907	-2.20(-0.54%)
Dec 14, 2017	398.56	406.34	396.68	405.62	444,204	+7.99(+2.01%)
Dec 13, 2017	400.65	402.39	396.72	397.62	707,384	+0.94(+0.24%)
Dec 12, 2017	396.23	399.24	393.33	396.68	371,729	+0.56(+0.14%)
Dec 11, 2017	397.93	401.41	393.34	396.13	563,668	-2.48(-0.62%)
Dec 08, 2017	404.46	405.01	396.67	398.60	436,462	-2.98(-0.74%)
Dec 07, 2017	397.15	403.64	394.75	401.58	626,110	+4.87(+1.23%)
Dec 06, 2017	393.75	398.90	392.81	396.71	369,924	+4.10(+1.04%)
Dec 05, 2017	389.70	395.97	388.57	392.61	485,407	+2.92(+0.75%)
Dec 04, 2017	415.03	415.34	389.27	389.69	743,422	-23.68(-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.