Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		270.82	270.82	270.82	0	+4.05(+1.52%)
Mar 28, 2018	268.26	269.58	265.36	266.77	353,439	-0.89(-0.33%)
Mar 27, 2018	273.44	274.49	266.56	267.66	339,825	-4.93(-1.81%)
Mar 26, 2018	268.23	273.17	266.42	272.59	349,262	+7.46(+2.81%)
Mar 23, 2018	271.20	273.08	264.49	265.13	484,688	-5.86(-2.16%)
Mar 22, 2018	277.04	277.34	270.63	270.99	393,018	-8.68(-3.11%)
Mar 21, 2018	278.81	282.67	277.34	279.67	446,726	+0.86(+0.31%)
Mar 20, 2018	274.93	278.88	274.46	278.81	539,579	+4.95(+1.81%)
Mar 19, 2018	275.35	276.27	271.54	273.86	354,568	-2.73(-0.99%)
Mar 16, 2018	273.46	277.42	273.15	276.59	771,859	+3.68(+1.35%)
Mar 15, 2018	270.55	274.09	269.87	272.92	434,679	+2.90(+1.08%)
Mar 14, 2018	273.87	274.26	269.01	270.01	332,840	-1.75(-0.64%)
Mar 13, 2018	274.32	274.61	270.15	271.76	369,964	-1.13(-0.41%)
Mar 12, 2018	275.85	275.94	272.15	272.89	300,207	-2.13(-0.78%)
Mar 09, 2018	270.62	275.79	270.37	275.02	644,448	+5.16(+1.91%)
Mar 08, 2018	270.91	271.30	266.38	269.86	444,432	+0.29(+0.11%)
Mar 07, 2018		270.57		269.57	583,044	+5.45(+2.06%)
Mar 06, 2018	263.49	264.76	261.37	264.12	336,910	+1.17(+0.44%)
Mar 05, 2018	257.97	263.96	255.86	262.95	433,703	+4.36(+1.69%)
Mar 02, 2018	256.43	259.49	255.31	258.59	435,795	+0.50(+0.19%)
Mar 01, 2018	265.33	267.26	257.83	258.08	571,566	-7.33(-2.76%)
Feb 28, 2018	271.54	272.61	265.41	265.42	404,369	-5.06(-1.87%)
Feb 27, 2018	275.21	275.83	270.38	270.47	469,247	-4.82(-1.75%)
Feb 26, 2018	272.65	276.50	272.06	275.30	292,616	+4.04(+1.49%)
Feb 23, 2018	271.20	272.61	269.46	271.25	322,067	+1.49(+0.55%)
Feb 22, 2018				269.77	460,094	+1.13(+0.42%)
Feb 21, 2018	267.43	272.65	267.36	268.64	540,906	+1.63(+0.61%)
Feb 20, 2018	265.39	268.14	264.39	267.01	431,593	+0.41(+0.16%)
Feb 16, 2018		266.60	266.60	266.60	0	+0.54(+0.20%)
Feb 15, 2018	262.74	266.30	258.14	266.06	449,879	+4.50(+1.72%)
Feb 14, 2018	259.69	262.35	258.00	261.56	523,073	+0.60(+0.23%)
Feb 13, 2018		261.44		260.96	402,503	+0.34(+0.13%)
Feb 12, 2018	254.03	262.84	252.44	260.62	592,601	+8.29(+3.28%)
Feb 09, 2018	252.72	254.24	245.17	252.34	660,285	+2.06(+0.82%)
Feb 08, 2018	257.27	257.27	250.12	250.28	852,915	-6.55(-2.55%)
Feb 07, 2018	258.49	263.26	256.83	256.83	632,897	-2.51(-0.97%)
Feb 06, 2018		260.41	249.23	259.34	1,005,992	-5.72(-2.16%)
Feb 05, 2018	275.18	279.37	256.44	265.06	694,701	-10.11(-3.67%)
Feb 02, 2018	270.78	280.20	267.25	275.17	702,976	+3.81(+1.40%)
Feb 01, 2018	270.55	273.02	268.66	271.36	557,467	+0.64(+0.23%)
Jan 31, 2018	271.23	272.20	268.17	270.73	1,250,416	+0.93(+0.34%)
Jan 30, 2018	270.03	270.99	269.02	269.80	392,698	-1.61(-0.59%)
Jan 29, 2018	273.36	274.57	271.37	271.41	312,123	-2.74(-1.00%)
Jan 26, 2018	269.80	274.23	268.74	274.15	307,860	+4.88(+1.81%)
Jan 25, 2018	267.26	270.10	266.09	269.27	606,610	+2.48(+0.93%)
Jan 24, 2018	267.26	267.58	265.15	266.79	445,529	-0.12(-0.04%)
Jan 23, 2018	266.55	267.57	265.41	266.90	292,408	+0.54(+0.20%)
Jan 22, 2018	265.40	266.88	263.21	266.36	330,477	+0.37(+0.14%)
Jan 19, 2018	266.70	267.34	265.00	266.00	668,826	-0.70(-0.26%)
Jan 18, 2018	267.12	267.66	266.15	266.70	330,712	-0.16(-0.06%)
Jan 17, 2018	266.21	267.38	265.76	266.87	348,275	+1.65(+0.62%)
Jan 16, 2018	266.28	267.17	264.21	265.21	295,628	-0.39(-0.15%)
Jan 12, 2018		265.60	265.60	265.60	0	+2.68(+1.02%)
Jan 11, 2018	259.89	263.13	259.09	262.92	360,857	+3.60(+1.39%)
Jan 10, 2018	259.70	259.83	257.78	259.32	277,864	-1.50(-0.57%)
Jan 09, 2018	259.53	262.29	259.40	260.82	343,341	+2.10(+0.81%)
Jan 08, 2018	256.88	258.93	256.70	258.71	412,208	+1.48(+0.57%)
Jan 05, 2018	257.13	257.97	255.00	257.23	356,956	+2.08(+0.82%)
Jan 04, 2018	253.18	256.01	252.77	255.15	381,030	+2.68(+1.06%)
Jan 03, 2018	251.10	252.65	248.51	252.47	361,007	+1.46(+0.58%)

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.