Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	145.81	145.95	141.39	141.53	1,893,807	-3.90(-2.68%)
Feb 27, 2018	146.67	147.03	143.69	145.42	2,081,461	-0.79(-0.54%)
Feb 26, 2018	144.32	146.93	144.04	146.22	1,335,870	+1.77(+1.23%)
Feb 23, 2018	142.62	144.84	142.22	144.45	1,303,987	+2.42(+1.71%)
Feb 22, 2018			141.34	142.03	1,673,702	+0.47(+0.33%)
Feb 21, 2018	140.73	143.28	140.73	141.55	1,204,332	+0.70(+0.50%)
Feb 20, 2018	141.94	142.57	139.97	140.85	1,139,564	-1.56(-1.10%)
Feb 16, 2018		142.41	142.41	142.41	0	+1.70(+1.21%)
Feb 15, 2018	141.26	141.55	139.15	140.71	1,626,650	-0.07(-0.05%)
Feb 14, 2018	137.55	142.03	137.22	140.78	1,982,318	+2.45(+1.77%)
Feb 13, 2018				138.33	2,600,716	-2.69(-1.91%)
Feb 12, 2018	141.58	143.32	139.96	141.01	1,332,488	+0.09(+0.06%)
Feb 09, 2018	143.97	144.03	137.07	140.93	2,359,529	-1.23(-0.87%)
Feb 08, 2018		147.32	142.06	142.16	2,907,124	-2.46(-1.70%)
Feb 07, 2018	143.46	147.70	143.16	144.62	1,563,801	+0.29(+0.20%)
Feb 06, 2018	142.31	146.99	140.10	144.32	3,166,784	-2.21(-1.50%)
Feb 05, 2018	150.06	151.06	144.40	146.53	2,411,628	-4.13(-2.74%)
Feb 02, 2018	156.05	156.18	150.04	150.66	2,297,383	-6.68(-4.25%)
Feb 01, 2018	155.56	158.97	151.80	157.34	2,798,956	-2.47(-1.54%)
Jan 31, 2018	164.15	164.67	159.12	159.81	2,910,897	-2.72(-1.67%)
Jan 30, 2018	161.63	163.04	160.01	162.52	2,843,903	-4.33(-2.60%)
Jan 29, 2018	167.02	169.25	166.33	166.86	1,705,549	-0.37(-0.22%)
Jan 26, 2018	166.18	168.44	166.09	167.22	1,431,018	+1.44(+0.87%)
Jan 25, 2018	164.74	166.01	163.87	165.79	1,080,059	+0.59(+0.36%)
Jan 24, 2018	163.84	168.41	163.11	165.20	2,029,066	+3.77(+2.33%)
Jan 23, 2018	163.64	163.73	161.11	161.43	1,890,166	-2.23(-1.36%)
Jan 22, 2018	161.51	164.54	161.25	163.67	1,649,883	+2.46(+1.53%)
Jan 19, 2018	162.47	163.82	160.13	161.21	2,536,292	-1.34(-0.83%)
Jan 18, 2018	162.67	162.76	160.27	162.55	1,430,810	-0.99(-0.61%)
Jan 17, 2018	161.96	164.50	161.59	163.54	1,846,540	+2.05(+1.27%)
Jan 16, 2018	157.93	162.60	157.55	161.49	2,839,334	+4.17(+2.65%)
Jan 12, 2018		157.32	157.32	157.32	0	+3.74(+2.43%)
Jan 11, 2018	152.35	154.04	150.64	153.58	1,631,845	+1.54(+1.01%)
Jan 10, 2018		152.09		152.04	1,351,300	+0.03(+0.02%)
Jan 09, 2018	150.05	152.75	149.22	152.01	2,122,348	+1.41(+0.94%)
Jan 08, 2018	148.85	151.29	147.75	150.60	1,587,915	+1.88(+1.27%)
Jan 05, 2018	147.84	148.78	146.44	148.72	992,106	+1.99(+1.35%)
Jan 04, 2018	148.37	149.64	144.31	146.73	2,057,021	-1.61(-1.08%)
Jan 03, 2018	149.48	150.08	146.70	148.34	1,679,358	-2.12(-1.41%)
Jan 02, 2018	148.48	150.53	148.24	150.46	855,900	+2.89(+1.96%)
Dec 29, 2017		147.57	147.57	147.57	0	-1.68(-1.13%)
Dec 28, 2017	149.36	150.28	147.97	149.25	731,677	-0.28(-0.18%)
Dec 27, 2017	150.46	150.59	148.65	149.53	712,042	-0.83(-0.55%)
Dec 26, 2017		151.53	148.79	150.36	1,011,536	+0.44(+0.29%)
Dec 22, 2017	151.50	151.50	149.03	149.93	1,319,941	-0.90(-0.60%)
Dec 21, 2017	152.03	152.91	150.52	150.83	1,115,926	-1.18(-0.78%)
Dec 20, 2017	152.09	153.19	151.08	152.01	1,182,551	+0.63(+0.42%)
Dec 19, 2017	151.44	153.22	151.08	151.38	2,160,941	-0.27(-0.18%)
Dec 18, 2017	151.33	152.17	148.34	151.65	2,805,255	-2.22(-1.44%)
Dec 15, 2017	150.46	155.46	149.09	153.86	3,512,008	+5.11(+3.44%)
Dec 14, 2017	148.22	152.59	147.81	148.75	2,571,823	+1.88(+1.28%)
Dec 13, 2017	145.99	148.60	145.49	146.87	1,390,045	+0.62(+0.43%)
Dec 12, 2017	146.25	147.32	145.63	146.25	2,093,969	+0.70(+0.48%)
Dec 11, 2017	144.71	146.67	144.11	145.55	1,504,001	+1.17(+0.81%)
Dec 08, 2017	144.37	144.83	141.80	144.37	1,480,006	+2.42(+1.71%)
Dec 07, 2017	142.56	143.17	141.05	141.95	1,389,731	-0.44(-0.31%)
Dec 06, 2017		144.08	141.62	142.38	1,334,603	-0.21(-0.15%)
Dec 05, 2017	145.05	145.08	139.49	142.59	2,017,184	-2.27(-1.57%)
Dec 04, 2017	136.56	145.35	136.56	144.87	3,029,157	+6.34(+4.58%)

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.