Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		111.97	111.97	111.97	0	+4.27(+3.96%)
Mar 28, 2018	110.37	111.38	106.10	107.71	1,630,104	-5.74(-5.06%)
Mar 27, 2018	114.27	116.88	112.05	113.44	1,566,877	-5.87(-4.92%)
Mar 26, 2018	116.79	120.51	116.61	119.32	1,311,008	+4.64(+4.04%)
Mar 23, 2018	112.62	117.99	111.93	114.68	2,384,876	+8.81(+8.32%)
Mar 22, 2018	108.49	110.60	105.78	105.87	1,157,130	-4.82(-4.35%)
Mar 21, 2018	104.86	112.62	103.81	110.69	2,536,308	+8.44(+8.26%)
Mar 20, 2018	102.80	104.08	100.55	102.25	1,156,798	-2.23(-2.13%)
Mar 19, 2018	102.48	105.06	100.22	104.47	1,110,331	+1.72(+1.67%)
Mar 16, 2018	103.07	104.23	100.31	102.75	1,002,594	-0.63(-0.61%)
Mar 15, 2018	105.01	106.17	102.75	103.39	1,246,049	-3.89(-3.63%)
Mar 14, 2018	106.23	108.50	105.92	107.28	813,360	+0.32(+0.30%)
Mar 13, 2018	108.27	109.67	104.92	106.96	822,269	-0.63(-0.59%)
Mar 12, 2018	103.39	108.09	101.95	107.59	1,201,618	+2.62(+2.50%)
Mar 09, 2018	104.15	107.68	102.89	104.97	1,335,044	-0.95(-0.90%)
Mar 08, 2018	105.87	106.60	102.57	105.92	894,723	+0.54(+0.52%)
Mar 07, 2018			104.15	105.38	1,493,784	-7.15(-6.35%)
Mar 06, 2018	109.76	115.33	109.76	112.52	1,918,783	+6.11(+5.74%)
Mar 05, 2018	104.06	106.42	101.80	106.42	1,010,206	+2.13(+2.04%)
Mar 02, 2018	108.36	109.04	104.06	104.29	1,632,230	-0.90(-0.86%)
Mar 01, 2018	99.13	106.50	96.15	105.19	2,422,977	+2.26(+2.20%)
Feb 28, 2018	105.56	106.19	102.89	102.93	1,490,946	-1.49(-1.43%)
Feb 27, 2018	111.85	112.57	102.84	104.42	2,415,146	-10.18(-8.88%)
Feb 26, 2018	113.88	115.92	112.25	114.61	1,265,181	+3.26(+2.93%)
Feb 23, 2018	108.54	111.75	107.00	111.35	903,549	+2.62(+2.41%)
Feb 22, 2018			108.21	108.72	1,427,294	-1.63(-1.48%)
Feb 21, 2018	114.38	120.31	110.08	110.35	1,788,241	-1.40(-1.25%)
Feb 20, 2018	117.14	118.50	111.03	111.75	1,616,715	-10.14(-8.31%)
Feb 16, 2018		121.89	121.89	121.89	0	-8.91(-6.81%)
Feb 15, 2018	130.76	131.12	125.60	130.80	1,418,243	+0.45(+0.35%)
Feb 14, 2018	114.70	132.66	113.47	130.35	3,005,852	+15.93(+13.92%)
Feb 13, 2018	115.01	115.96	111.80	114.42	1,308,362	+0.36(+0.32%)
Feb 12, 2018	107.50	116.91	105.31	114.06	2,003,291	+9.95(+9.56%)
Feb 09, 2018	109.49	110.85	96.82	104.11	2,854,363	-6.38(-5.77%)
Feb 08, 2018	113.11	115.83	110.28	110.49	2,220,697	-2.08(-1.85%)
Feb 07, 2018	116.28	118.93	111.53	112.57	2,204,695	-5.11(-4.34%)
Feb 06, 2018	124.47	125.42	115.69	117.68	2,136,890	-10.72(-8.35%)
Feb 05, 2018	132.30	132.34	123.43	128.41	1,537,560	-1.90(-1.46%)
Feb 02, 2018	139.76	140.03	129.04	130.31	2,435,196	-15.70(-10.75%)
Feb 01, 2018	143.65	145.69	141.53	146.01	1,227,895	-0.54(-0.37%)
Jan 31, 2018	144.69	148.31	137.05	146.55	1,926,977	+4.66(+3.28%)
Jan 30, 2018	148.45	148.99	139.33	141.89	1,599,853	-3.85(-2.64%)
Jan 29, 2018	155.69	156.00	144.33	145.73	1,916,304	-14.30(-8.93%)
Jan 26, 2018	158.31	161.75	157.14	160.03	825,320	+3.12(+1.99%)
Jan 25, 2018	169.03	171.57	153.38	156.91	2,189,263	-10.41(-6.22%)
Jan 24, 2018	164.83	171.75	164.47	167.32	2,091,970	+10.22(+6.51%)
Jan 23, 2018	147.68	157.91	143.09	157.09	1,460,026	+7.83(+5.24%)
Jan 22, 2018	150.67	151.84	146.29	149.26	1,184,081	+0.68(+0.46%)
Jan 19, 2018	151.16	152.66	148.59	148.59	747,101	+0.23(+0.15%)
Jan 18, 2018	155.55	157.54	147.27	148.36	1,514,771	-7.28(-4.68%)
Jan 17, 2018	160.17	166.09	154.83	155.64	1,272,776	-7.92(-4.84%)
Jan 16, 2018	156.82	164.33	156.28	163.56	1,278,985	+6.88(+4.39%)
Jan 12, 2018		156.68	156.68	156.68	0	+11.49(+7.92%)
Jan 11, 2018	143.43	145.82	143.43	145.19	646,000	+2.13(+1.49%)
Jan 10, 2018		145.42	140.98	143.06	1,080,960	+3.12(+2.23%)
Jan 09, 2018	141.39	142.66	136.96	139.94	1,097,347	-5.52(-3.79%)
Jan 08, 2018	149.35	150.34	143.46	145.46	878,981	-5.70(-3.77%)
Jan 05, 2018	148.86	152.25	148.04	151.16	712,738	-1.40(-0.92%)
Jan 04, 2018	148.99	152.57	146.14	152.57	1,223,651	+2.62(+1.75%)
Jan 03, 2018	153.34	154.47	142.93	149.94	1,392,163	-4.43(-2.87%)

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.