Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	123.89	125.11	121.11	121.14	3,437,915	-2.06(-1.67%)
Feb 27, 2018	125.41	125.94	122.97	123.20	3,225,369	-2.71(-2.15%)
Feb 26, 2018	124.76	126.14	124.29	125.91	2,938,372	+1.44(+1.16%)
Feb 23, 2018	122.51	124.65	121.18	124.47	2,529,159	+2.44(+2.00%)
Feb 22, 2018			121.36	122.03	1,876,066	-0.28(-0.23%)
Feb 21, 2018	123.99	125.45	122.23	122.32	3,258,447	-1.41(-1.14%)
Feb 20, 2018	122.78	124.91	122.76	123.73	2,586,638	+0.31(+0.25%)
Feb 16, 2018		123.41	123.41	123.41	0	-0.45(-0.36%)
Feb 15, 2018	122.25	124.40	121.61	123.86	3,274,403	+2.65(+2.19%)
Feb 14, 2018	118.72	122.29	118.72	121.21	4,383,966	+1.46(+1.22%)
Feb 13, 2018	118.35	120.58	118.09	119.75	2,437,712	+0.06(+0.05%)
Feb 12, 2018	119.26	121.59	119.02	119.69	3,770,120	+1.55(+1.31%)
Feb 09, 2018	115.52	119.61	112.30	118.14	6,070,674	+4.02(+3.52%)
Feb 08, 2018	120.46	120.46	114.11	114.13	5,590,956	-6.38(-5.29%)
Feb 07, 2018	120.32	122.42	120.01	120.51	4,152,752	-0.08(-0.06%)
Feb 06, 2018	116.40	120.80	115.33	120.58	4,631,240	+0.16(+0.13%)
Feb 05, 2018	121.17	123.57	118.19	120.43	4,610,325	-1.53(-1.25%)
Feb 02, 2018	125.04	125.52	121.89	121.95	6,607,838	-3.58(-2.85%)
Feb 01, 2018	124.13	127.37	123.41	125.53	6,429,851	+1.20(+0.96%)
Jan 31, 2018	126.87	128.30	123.86	124.33	14,932,327	+8.09(+6.96%)
Jan 30, 2018	113.99	116.85	113.99	116.25	8,625,354	+1.03(+0.89%)
Jan 29, 2018	112.83	116.94	112.83	115.22	6,380,635	+2.40(+2.13%)
Jan 26, 2018	112.94	113.84	111.19	112.82	3,489,785	+0.69(+0.61%)
Jan 25, 2018	113.31	113.57	111.32	112.13	3,530,727	-0.16(-0.14%)
Jan 24, 2018	115.96	115.96	111.90	112.29	6,440,816	-2.95(-2.56%)
Jan 23, 2018	115.44	116.22	114.52	115.24	3,513,390	-0.31(-0.27%)
Jan 22, 2018	113.92	115.85	113.42	115.55	4,319,504	+1.77(+1.56%)
Jan 19, 2018	112.97	114.00	112.35	113.78	3,608,851	+0.88(+0.78%)
Jan 18, 2018	111.69	113.24	110.86	112.90	4,445,838	+2.09(+1.89%)
Jan 17, 2018	110.66	111.08	109.21	110.80	2,766,188	+1.20(+1.09%)
Jan 16, 2018	111.64	111.98	109.30	109.61	3,589,593	-1.19(-1.07%)
Jan 12, 2018		110.79	110.79	110.79	0	+1.11(+1.01%)
Jan 11, 2018	110.23	110.66	109.39	109.68	2,847,647	-0.25(-0.22%)
Jan 10, 2018				109.93	2,546,231	+0.07(+0.06%)
Jan 09, 2018	110.99	111.30	108.18	109.86	4,186,019	-1.02(-0.92%)
Jan 08, 2018	111.15	111.81	108.90	110.88	4,675,610	+0.81(+0.74%)
Jan 05, 2018	105.79	110.42	105.36	110.07	6,088,865	+5.09(+4.85%)
Jan 04, 2018	107.60	108.26	104.46	104.97	3,857,348	-2.51(-2.33%)
Jan 03, 2018	107.48	109.03	107.11	107.48	3,278,369	+0.29(+0.27%)
Jan 02, 2018	103.95	107.72	103.17	107.19	4,695,818	+4.30(+4.18%)
Dec 29, 2017		102.89	102.89	102.89	0	-0.24(-0.24%)
Dec 28, 2017	103.11	103.37	102.39	103.13	1,469,327	+0.08(+0.08%)
Dec 27, 2017	103.22	104.24	102.42	103.05	2,580,849	+0.17(+0.16%)
Dec 26, 2017	103.47	103.83	102.49	102.89	1,725,832	-0.94(-0.91%)
Dec 22, 2017	106.07	106.07	103.49	103.83	2,475,818	-1.91(-1.81%)
Dec 21, 2017	105.65	106.49	105.55	105.74	2,863,744	-0.47(-0.44%)
Dec 20, 2017	105.28	106.62	104.93	106.21	2,706,945	+1.42(+1.36%)
Dec 19, 2017	105.20	105.53	104.48	104.79	2,049,031	-0.33(-0.32%)
Dec 18, 2017	107.62	107.72	104.36	105.12	4,467,651	-1.90(-1.78%)
Dec 15, 2017	105.54	107.41	104.42	107.02	6,236,231	+2.80(+2.69%)
Dec 14, 2017	103.03	105.39	102.53	104.22	2,809,270	+0.86(+0.83%)
Dec 13, 2017	105.48	106.07	103.04	103.36	3,862,411	-2.08(-1.97%)
Dec 12, 2017	105.77	106.64	104.81	105.43	3,962,597	-0.25(-0.24%)
Dec 11, 2017	103.43	105.92	102.85	105.69	3,561,541	+2.59(+2.52%)
Dec 08, 2017	102.33	104.20	102.26	103.09	3,610,013	+0.88(+0.86%)
Dec 07, 2017	101.09	103.41	100.62	102.21	3,666,293	+1.17(+1.15%)
Dec 06, 2017	100.83	101.77	98.33	101.05	4,548,427	-0.20(-0.19%)
Dec 05, 2017	98.47	103.02	97.57	101.24	4,678,516	+2.50(+2.53%)
Dec 04, 2017		103.69	98.60	98.75	6,711,646	-5.08(-4.90%)

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.