Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		109.98	109.98	109.98	0	+1.30(+1.19%)
Mar 28, 2018	107.81	109.64	104.97	108.69	154,906	+0.84(+0.78%)
Mar 27, 2018	106.99	109.14	106.80	107.85	200,506	+1.13(+1.06%)
Mar 26, 2018	106.91	106.91	105.29	106.72	101,755	+1.10(+1.04%)
Mar 23, 2018	106.58	107.92	105.55	105.62	111,354	-0.93(-0.87%)
Mar 22, 2018	106.75	108.27	106.32	106.55	111,650	-0.98(-0.91%)
Mar 21, 2018	108.25	108.26	106.91	107.53	119,675	-0.79(-0.73%)
Mar 20, 2018	107.77	108.69	106.87	108.31	112,345	+0.54(+0.50%)
Mar 19, 2018	107.49	108.83	106.81	107.78	88,571	+0.19(+0.17%)
Mar 16, 2018	107.32	108.41	106.65	107.59	284,902	+0.24(+0.22%)
Mar 15, 2018	109.56	110.07	105.95	107.35	144,890	-2.20(-2.01%)
Mar 14, 2018	110.35	110.35	108.92	109.55	88,347	-0.67(-0.61%)
Mar 13, 2018	110.91	110.91	109.18	110.22	88,328	-0.26(-0.23%)
Mar 12, 2018	109.34	110.94	109.34	110.48	102,034	+1.13(+1.03%)
Mar 09, 2018	110.11	110.82	108.57	109.35	103,122	-0.04(-0.03%)
Mar 08, 2018	110.34	110.34	108.33	109.39	120,064	-0.41(-0.37%)
Mar 07, 2018		110.07	108.53	109.80	96,826	+0.60(+0.55%)
Mar 06, 2018	108.02	109.44	106.80	109.19	78,019	+1.36(+1.26%)
Mar 05, 2018	105.89	108.86	105.85	107.83	87,751	+1.42(+1.34%)
Mar 02, 2018	104.20	107.39	104.20	106.41	75,732	+1.35(+1.29%)
Mar 01, 2018	105.19	106.69	102.94	105.06	136,777	-0.12(-0.12%)
Feb 28, 2018	107.98	108.92	105.03	105.18	88,940	-2.44(-2.27%)
Feb 27, 2018	108.33	109.33	106.70	107.63	107,407	-0.71(-0.66%)
Feb 26, 2018	107.28	108.61	107.28	108.34	75,291	+1.26(+1.18%)
Feb 23, 2018	106.65	107.41	105.66	107.08	50,871	+0.68(+0.64%)
Feb 22, 2018	105.95	107.20	105.16	106.39	102,585	+0.50(+0.47%)
Feb 21, 2018	106.66	108.20	106.03	105.89	73,845	-0.88(-0.82%)
Feb 20, 2018	107.60	108.37	106.45	106.78	99,692	-1.31(-1.21%)
Feb 16, 2018		108.08	108.08	108.08	0	-0.23(-0.21%)
Feb 15, 2018	107.63	108.79	106.45	108.31	89,597	+1.26(+1.18%)
Feb 14, 2018	105.84	107.55	105.46	107.05	71,262	+0.52(+0.48%)
Feb 13, 2018	105.67	107.05	105.35	106.53	96,215	+0.18(+0.17%)
Feb 12, 2018	107.13	107.91	104.48	106.36	116,597	-0.43(-0.40%)
Feb 09, 2018	107.10	109.78	104.63	106.78	139,278	+0.73(+0.69%)
Feb 08, 2018	107.60	108.18	105.96	106.06	105,280	-1.68(-1.56%)
Feb 07, 2018	106.98	106.98	106.98	107.73	125,586	+0.36(+0.33%)
Feb 06, 2018	104.99	109.16	104.99	107.38	180,405	-0.87(-0.80%)
Feb 05, 2018	109.80	111.09	107.55	108.25	63,314	-2.08(-1.89%)
Feb 02, 2018	113.31	114.20	110.18	110.33	195,711	-3.75(-3.29%)
Feb 01, 2018	113.60	113.60	112.33	114.08	171,873	-0.05(-0.04%)
Jan 31, 2018	112.86	114.43	112.38	114.13	506,117	+1.76(+1.57%)
Jan 30, 2018	111.69	114.24	111.69	112.37	113,151	-0.03(-0.02%)
Jan 29, 2018	113.81	115.87	112.33	112.39	161,636	-1.71(-1.50%)
Jan 26, 2018	111.10	114.25	108.34	114.10	177,957	+3.36(+3.03%)
Jan 25, 2018	107.24	112.84	105.09	110.74	361,868	-4.44(-3.85%)
Jan 24, 2018	116.61	116.61	114.06	115.17	429,620	-1.20(-1.03%)
Jan 23, 2018	115.72	117.64	114.96	116.37	175,623	+1.29(+1.12%)
Jan 22, 2018	114.41	115.33	113.89	115.09	106,854	+0.78(+0.69%)
Jan 19, 2018	113.22	114.73	113.09	114.30	99,863	+1.26(+1.12%)
Jan 18, 2018	113.89	115.47	112.33	113.04	117,761	-1.09(-0.96%)
Jan 17, 2018	113.69	114.64	112.79	114.14	120,488	+0.99(+0.87%)
Jan 16, 2018	113.75	115.02	113.09	113.15	101,009	-0.02(-0.02%)
Jan 12, 2018		113.17	113.17	113.17	0	-0.21(-0.19%)
Jan 11, 2018	112.72	114.03	112.37	113.38	108,591	+0.74(+0.66%)
Jan 10, 2018		113.78	111.94	112.64	74,087	-1.51(-1.32%)
Jan 09, 2018	114.06	115.55	113.48	114.15	81,879	+0.16(+0.14%)
Jan 08, 2018	113.82	114.67	113.52	113.99	122,669	-0.22(-0.20%)
Jan 05, 2018	114.60	115.44	113.76	114.22	72,077	-0.11(-0.10%)
Jan 04, 2018	114.31	115.33	114.17	114.33	82,375	+0.22(+0.19%)
Jan 03, 2018	114.14	114.93	113.60	114.11	111,264	-0.29(-0.26%)

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.