Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	101.40	102.04	98.63	98.71	1,443,108	-2.69(-2.65%)
Feb 27, 2018	105.86	106.13	101.40	101.40	2,159,058	-4.05(-3.84%)
Feb 26, 2018	104.92	105.84	103.84	105.45	627,756	+1.21(+1.16%)
Feb 23, 2018	103.40	104.71	103.28	104.25	538,579	+1.58(+1.54%)
Feb 22, 2018			102.35	102.67	1,244,101	-0.79(-0.76%)
Feb 21, 2018	102.87	106.17	102.53	103.45	756,147	+0.61(+0.60%)
Feb 20, 2018	104.08	104.08	102.04	102.84	1,185,930	-1.59(-1.52%)
Feb 16, 2018		104.43	104.43	104.43	0	+1.37(+1.33%)
Feb 15, 2018	102.62	103.42	101.90	103.06	1,143,878	+1.15(+1.13%)
Feb 14, 2018	99.71	101.99	99.27	101.91	1,192,076	+2.17(+2.17%)
Feb 13, 2018				99.74	1,343,276	-1.25(-1.23%)
Feb 12, 2018	99.52	102.15	98.23	100.99	1,410,713	+1.58(+1.59%)
Feb 09, 2018	100.07	100.07	95.29	99.41	1,611,622	+0.23(+0.23%)
Feb 08, 2018	102.67	103.12	99.15	99.18	1,475,403	-3.42(-3.33%)
Feb 07, 2018	102.11	102.73	102.11	102.60	1,381,185	-0.21(-0.21%)
Feb 06, 2018	98.78	103.48	97.78	102.81	1,507,134	+1.18(+1.16%)
Feb 05, 2018	105.12	105.74	101.13	101.63	874,903	-3.89(-3.69%)
Feb 02, 2018	107.35	108.11	105.41	105.52	1,098,054	-2.61(-2.41%)
Feb 01, 2018	108.06	109.21	107.46	108.13	1,051,696	-0.25(-0.23%)
Jan 31, 2018	107.84	108.87	107.40	108.38	1,010,505	+0.87(+0.81%)
Jan 30, 2018	108.35	108.59	107.50	107.50	1,118,526	-1.42(-1.30%)
Jan 29, 2018	108.72	109.93	108.17	108.92	1,098,440	+0.19(+0.18%)
Jan 26, 2018	107.03	108.77	106.70	108.73	1,046,392	+1.99(+1.87%)
Jan 25, 2018	107.59	108.07	106.29	106.74	1,545,094	-1.22(-1.13%)
Jan 24, 2018	107.16	108.77	106.59	107.95	1,989,892	+0.99(+0.92%)
Jan 23, 2018	105.99	107.22	104.27	106.97	1,730,664	+0.67(+0.63%)
Jan 22, 2018	105.70	107.06	105.44	106.30	1,623,598	+0.92(+0.87%)
Jan 19, 2018	104.11	106.40	102.47	105.38	2,359,343	-1.44(-1.35%)
Jan 18, 2018	106.33	107.16	105.32	106.81	2,373,511	+0.66(+0.62%)
Jan 17, 2018	106.49	106.90	105.46	106.15	1,700,963	-0.18(-0.17%)
Jan 16, 2018	106.36	108.06	105.60	106.33	2,641,601	+0.57(+0.54%)
Jan 12, 2018		105.76	105.76	105.76	0	+2.63(+2.56%)
Jan 11, 2018	102.32	104.11	102.26	103.13	1,340,115	+1.06(+1.04%)
Jan 10, 2018	105.64	106.31	100.93	102.06	4,452,454	-3.77(-3.56%)
Jan 09, 2018	105.63	106.56	105.40	105.83	834,801	+0.51(+0.48%)
Jan 08, 2018	104.42	105.78	104.24	105.32	1,668,941	+0.72(+0.69%)
Jan 05, 2018	103.22	105.08	103.03	104.60	2,223,996	+2.10(+2.05%)
Jan 04, 2018	103.06	103.16	101.96	102.50	808,158	-0.09(-0.08%)
Jan 03, 2018	102.62	102.85	101.95	102.59	923,439	-0.07(-0.07%)
Jan 02, 2018	101.81	102.68	100.80	102.66	1,430,497	+1.86(+1.84%)
Dec 29, 2017		100.80	100.80	100.80	0	-0.37(-0.37%)
Dec 28, 2017	102.08	102.66	100.98	101.17	1,136,602	-1.08(-1.06%)
Dec 27, 2017	102.67	103.11	102.07	102.25	1,026,595	-0.52(-0.50%)
Dec 26, 2017	103.52	103.82	102.62	102.77	468,007	-0.53(-0.51%)
Dec 22, 2017	103.79	103.98	102.89	103.30	695,687	-0.41(-0.40%)
Dec 21, 2017	106.00	106.05	103.49	103.71	1,923,187	-1.98(-1.87%)
Dec 20, 2017	107.53	107.67	105.67	105.68	718,201	-1.32(-1.23%)
Dec 19, 2017	106.61	107.41	105.38	107.00	878,413	+0.97(+0.92%)
Dec 18, 2017	106.65	106.89	105.73	106.03	922,823	+0.09(+0.08%)
Dec 15, 2017	105.35	106.23	105.11	105.94	1,932,693	+1.04(+0.99%)
Dec 14, 2017	105.99	106.13	104.42	104.90	1,579,111	-1.04(-0.98%)
Dec 13, 2017	105.18	106.64	104.97	105.94	1,003,144	+0.63(+0.60%)
Dec 12, 2017	105.31	105.76	104.25	105.31	1,107,011	-0.31(-0.30%)
Dec 11, 2017	106.51	106.75	105.23	105.62	1,390,537	-1.06(-0.99%)
Dec 08, 2017	107.28	107.64	106.42	106.68	842,434	+0.14(+0.13%)
Dec 07, 2017	105.75	107.07	105.52	106.54	1,774,573	+0.16(+0.15%)
Dec 06, 2017	107.00	107.81	106.18	106.38	914,726	-0.64(-0.60%)
Dec 05, 2017	108.84	108.84	106.21	107.02	1,342,027	-1.29(-1.19%)
Dec 04, 2017		109.65	107.85	108.31	1,606,549	+2.91(+2.76%)

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.