Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	106.88	107.28	105.95	106.02	654,350	-0.68(-0.64%)
Feb 27, 2018	107.97	108.03	106.69	106.70	452,904	-1.08(-1.00%)
Feb 26, 2018	107.34	108.05	106.14	107.78	459,141	+0.88(+0.82%)
Feb 23, 2018	106.22	106.97	105.60	106.90	508,993	+0.80(+0.75%)
Feb 22, 2018	105.53	106.50	104.98	106.10	550,655	+1.18(+1.13%)
Feb 21, 2018	105.06	106.93	104.83	104.92	507,590	-0.14(-0.14%)
Feb 20, 2018	105.98	106.48	104.78	105.06	612,231	-1.54(-1.45%)
Feb 16, 2018		106.60	106.60	106.60	0	-0.66(-0.61%)
Feb 15, 2018	106.48	107.28	105.53	107.26	659,691	+1.27(+1.19%)
Feb 14, 2018	104.37	106.14	103.99	105.99	706,385	+1.11(+1.06%)
Feb 13, 2018	103.41	105.17	103.06	104.88	675,497	+1.10(+1.06%)
Feb 12, 2018	101.12	104.43	101.09	103.78	1,102,259	+3.76(+3.76%)
Feb 09, 2018	100.30	100.73	97.66	100.02	1,094,552	+0.62(+0.62%)
Feb 08, 2018	102.86	103.08	99.38	99.40	879,179	-3.60(-3.49%)
Feb 07, 2018	102.49	104.84	102.49	103.00	950,242	+0.48(+0.47%)
Feb 06, 2018	100.19	102.87	100.03	102.51	1,470,516	-0.81(-0.78%)
Feb 05, 2018	104.80	105.82	102.59	103.32	844,137	-2.23(-2.12%)
Feb 02, 2018	107.60	108.16	105.45	105.55	1,028,938	-2.45(-2.27%)
Feb 01, 2018	107.32	108.97	105.93	108.00	1,438,512	-2.08(-1.89%)
Jan 31, 2018	108.83	110.97	107.68	110.08	1,860,976	+4.80(+4.56%)
Jan 30, 2018	106.16	106.37	105.27	105.28	1,157,900	-1.20(-1.13%)
Jan 29, 2018	108.35	108.73	106.38	106.48	737,292	-2.11(-1.94%)
Jan 26, 2018	108.94	109.18	108.16	108.59	475,394	+0.05(+0.05%)
Jan 25, 2018	108.07	109.08	107.89	108.54	580,993	+0.81(+0.75%)
Jan 24, 2018	107.81	107.95	107.20	107.73	559,356	+0.29(+0.27%)
Jan 23, 2018	108.05	108.05	107.32	107.45	604,439	-0.89(-0.82%)
Jan 22, 2018	108.88	109.24	107.91	108.33	593,664	-0.55(-0.50%)
Jan 19, 2018	108.96	110.55	108.40	108.88	764,104	+0.64(+0.59%)
Jan 18, 2018	107.63	108.81	106.83	108.24	649,780	+1.57(+1.47%)
Jan 17, 2018	105.93	107.39	105.57	106.67	538,368	+1.35(+1.28%)
Jan 16, 2018	107.26	107.68	104.92	105.33	691,656	-1.77(-1.65%)
Jan 12, 2018		107.10	107.10	107.10	0	-0.20(-0.18%)
Jan 11, 2018	106.68	107.36	106.34	107.29	361,405	+0.88(+0.83%)
Jan 10, 2018				106.41	387,454	-0.29(-0.27%)
Jan 09, 2018	106.53	107.04	106.32	106.70	536,753	+0.28(+0.26%)
Jan 08, 2018	106.01	106.97	105.92	106.42	740,510	+0.39(+0.37%)
Jan 05, 2018	105.06	106.35	104.83	106.03	487,093	+1.24(+1.18%)
Jan 04, 2018	104.47	105.09	104.28	104.79	589,478	+0.69(+0.66%)
Jan 03, 2018	103.94	104.24	103.53	104.10	713,935	+0.30(+0.29%)
Jan 02, 2018	103.33	103.80	102.97	103.80	447,821	+0.74(+0.71%)
Dec 29, 2017		103.07	103.07	103.07	0	-0.64(-0.61%)
Dec 28, 2017	103.80	103.80	103.14	103.70	307,861	+0.39(+0.37%)
Dec 27, 2017	103.08	103.63	102.84	103.32	417,302	+0.29(+0.28%)
Dec 26, 2017	102.41	103.05	102.20	103.03	302,880	+0.58(+0.57%)
Dec 22, 2017	102.45	102.73	101.69	102.45	634,038	+0.13(+0.13%)
Dec 21, 2017	104.99	104.99	102.16	102.31	592,071	-2.39(-2.28%)
Dec 20, 2017	105.00	105.81	104.56	104.70	855,389	-0.38(-0.36%)
Dec 19, 2017	104.54	105.55	104.38	105.08	962,667	+0.88(+0.84%)
Dec 18, 2017	104.27	104.85	103.70	104.20	773,644	+0.19(+0.18%)
Dec 15, 2017	103.79	104.21	103.33	104.01	1,199,811	+1.46(+1.43%)
Dec 14, 2017	102.57	103.22	102.38	102.55	714,238	-0.08(-0.08%)
Dec 13, 2017	102.60	102.87	102.23	102.63	579,453	-0.08(-0.08%)
Dec 12, 2017	102.71	103.69	101.98	102.71	597,166	-0.47(-0.45%)
Dec 11, 2017	102.16	103.47	101.86	103.17	902,928	+1.12(+1.10%)
Dec 08, 2017	100.82	102.15	100.45	102.05	974,470	+1.24(+1.23%)
Dec 07, 2017	100.11	100.97	100.11	100.81	711,676	+0.75(+0.75%)
Dec 06, 2017	101.35	101.46	99.95	100.06	953,227	-1.52(-1.50%)
Dec 05, 2017	100.64	102.18	100.64	101.59	1,005,908	+1.47(+1.47%)
Dec 04, 2017	101.37	101.37	99.99	100.11	875,058	-0.55(-0.54%)

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.