Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	116.67	117.81	115.89	115.92	9,505,348	-0.22(-0.19%)
Feb 27, 2018	116.97	117.27	115.43	116.14	5,914,700	-0.18(-0.15%)
Feb 26, 2018	115.78	116.42	115.03	116.32	5,425,171	+1.68(+1.47%)
Feb 23, 2018	113.31	114.63	112.42	114.63	4,185,485	+1.95(+1.74%)
Feb 22, 2018			112.16	112.68	4,777,022	-1.48(-1.29%)
Feb 21, 2018	114.44	115.34	113.84	114.15	4,986,804	+0.13(+0.11%)
Feb 20, 2018		114.93	111.96	114.02	4,298,825	+1.48(+1.32%)
Feb 16, 2018		112.54	112.54	112.54	0	-0.26(-0.23%)
Feb 15, 2018	111.99	113.11	109.81	112.80	8,365,427	+4.09(+3.76%)
Feb 14, 2018	106.42	108.91	106.42	108.71	7,445,292	+1.33(+1.24%)
Feb 13, 2018	107.70	107.77	105.63	107.38	7,550,975	-0.86(-0.79%)
Feb 12, 2018	107.39	109.17	105.96	108.24	4,637,360	+1.57(+1.47%)
Feb 09, 2018	105.02	107.80	102.08	106.67	6,634,792	+2.94(+2.84%)
Feb 08, 2018	109.78	109.86	103.70	103.73	6,810,441	-6.00(-5.47%)
Feb 07, 2018	108.76	111.97	108.72	109.74	4,515,724	+0.48(+0.44%)
Feb 06, 2018	104.71	109.31	103.39	109.26	6,877,533	+0.61(+0.56%)
Feb 05, 2018	108.84	111.20	107.19	108.65	6,078,619	-1.81(-1.64%)
Feb 02, 2018	111.71	112.03	110.39	110.46	4,416,453	-1.95(-1.74%)
Feb 01, 2018	112.98	113.94	112.21	112.42	4,091,143	-1.17(-1.03%)
Jan 31, 2018	112.74	114.19	112.32	113.58	4,073,617	+1.68(+1.50%)
Jan 30, 2018	112.10	113.13	111.52	111.91	3,745,167	-1.07(-0.94%)
Jan 29, 2018	113.38	114.07	112.53	112.98	3,187,544	-0.40(-0.35%)
Jan 26, 2018	112.40	113.59	111.71	113.38	3,938,699	+1.73(+1.55%)
Jan 25, 2018	112.96	113.15	111.58	111.64	4,728,554	-0.89(-0.79%)
Jan 24, 2018	113.31	113.52	112.18	112.53	4,030,385	-0.39(-0.34%)
Jan 23, 2018	112.86	113.44	112.36	112.92	2,793,111	+0.35(+0.31%)
Jan 22, 2018	111.31	112.64	110.69	112.57	2,214,345	+0.96(+0.86%)
Jan 19, 2018	111.89	112.08	111.29	111.61	3,129,830	+0.16(+0.14%)
Jan 18, 2018	109.92	111.85	109.90	111.45	3,853,732	+1.72(+1.57%)
Jan 17, 2018	109.44	110.06	108.92	109.73	4,261,646	+1.15(+1.06%)
Jan 16, 2018	110.53	111.05	107.92	108.58	5,299,582	-1.35(-1.22%)
Jan 12, 2018		109.92	109.92	109.92	0	+1.14(+1.05%)
Jan 11, 2018	108.69	109.09	108.36	108.79	3,678,610	+0.30(+0.28%)
Jan 10, 2018	108.36	109.18	107.92	108.49	3,122,025	-0.35(-0.32%)
Jan 09, 2018	108.69	109.03	107.94	108.84	3,311,731	+0.29(+0.27%)
Jan 08, 2018	107.69	108.83	107.26	108.55	2,941,712	+0.76(+0.70%)
Jan 05, 2018	107.45	107.99	106.89	107.79	3,378,049	+1.42(+1.33%)
Jan 04, 2018	105.70	107.35	105.46	106.38	4,552,619	+1.39(+1.32%)
Jan 03, 2018	104.60	105.84	104.32	104.99	3,899,407	+0.88(+0.84%)
Jan 02, 2018	102.59	104.40	101.98	104.11	4,681,164	+2.17(+2.13%)
Dec 29, 2017		101.94	101.94	101.94	0	-0.56(-0.54%)
Dec 28, 2017	102.35	102.61	102.07	102.50	2,727,141	+0.14(+0.14%)
Dec 27, 2017	102.30	102.52	101.80	102.36	2,044,413	+0.11(+0.11%)
Dec 26, 2017	101.87	102.31	101.03	102.25	2,530,799	-0.09(-0.09%)
Dec 22, 2017	103.00	103.20	101.73	102.34	3,548,462	-0.99(-0.96%)
Dec 21, 2017	103.43	103.74	103.03	103.32	2,445,245	+0.23(+0.22%)
Dec 20, 2017	103.96	104.20	102.51	103.09	3,683,419	-0.87(-0.83%)
Dec 19, 2017	104.29	104.87	103.18	103.96	3,953,321	-0.82(-0.78%)
Dec 18, 2017	105.10	105.58	104.49	104.78	3,942,537	-0.40(-0.38%)
Dec 15, 2017	104.46	105.35	103.02	105.18	7,281,945	+1.24(+1.19%)
Dec 14, 2017	103.90	104.90	103.64	103.94	4,477,557	+0.30(+0.29%)
Dec 13, 2017	103.52	104.29	103.41	103.64	4,072,037	+0.27(+0.26%)
Dec 12, 2017	103.37	104.76	102.98	103.37	4,697,034	-0.87(-0.83%)
Dec 11, 2017	104.09	104.42	103.08	104.24	3,020,877	+1.10(+1.06%)
Dec 08, 2017	104.70	105.05	102.92	103.14	4,183,480	-0.63(-0.61%)
Dec 07, 2017	103.35	103.84	102.35	103.77	3,908,653	+1.15(+1.12%)
Dec 06, 2017	99.97	103.03	99.71	102.63	4,356,373	+2.22(+2.22%)
Dec 05, 2017	99.27	101.37	98.40	100.40	5,322,949	+0.84(+0.84%)
Dec 04, 2017	104.30	104.44	99.54	99.56	9,141,800	-3.97(-3.83%)

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.