Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	118.00	122.34	115.44	120.25	2,872,050	-7.52(-5.89%)
Feb 27, 2018	130.64	132.48	127.46	127.77	715,728	-3.30(-2.52%)
Feb 26, 2018	134.44	134.44	129.39	131.07	681,559	-3.28(-2.44%)
Feb 23, 2018	133.49	134.98	132.29	134.35	226,301	+1.39(+1.05%)
Feb 22, 2018	133.41	134.55	133.41	132.96	222,633	+0.04(+0.03%)
Feb 21, 2018	134.21	134.87	131.01	132.92	244,274	-0.80(-0.60%)
Feb 20, 2018	134.85	135.55	133.43	133.72	253,123	-1.28(-0.95%)
Feb 16, 2018		135.00	135.00	135.00	0	+1.94(+1.46%)
Feb 15, 2018	134.14	134.94	131.82	133.06	402,768	-0.40(-0.30%)
Feb 14, 2018	130.04	133.79	128.88	133.46	264,638	+3.01(+2.31%)
Feb 13, 2018	132.56	133.08	130.05	130.45	595,213	-2.92(-2.19%)
Feb 12, 2018	132.00	134.01	131.37	133.37	235,838	+2.31(+1.76%)
Feb 09, 2018	132.80	133.11	125.77	131.06	624,590	-0.20(-0.15%)
Feb 08, 2018	132.60	133.56	131.24	131.26	992,145	-1.65(-1.24%)
Feb 07, 2018	128.20	134.33	128.20	132.91	538,910	+4.54(+3.54%)
Feb 06, 2018	125.35	129.22	124.76	128.37	639,139	-1.04(-0.81%)
Feb 05, 2018	131.44	133.30	127.81	129.41	292,736	-3.34(-2.52%)
Feb 02, 2018	135.02	135.04	132.56	132.76	276,519	-3.02(-2.22%)
Feb 01, 2018	135.80	137.62	132.17	135.78	260,428	-0.48(-0.35%)
Jan 31, 2018	137.32	138.64	135.09	136.26	525,946	-0.64(-0.47%)
Jan 30, 2018	135.08	137.59	134.83	136.90	445,972	+0.94(+0.69%)
Jan 29, 2018	135.07	137.16	134.95	135.96	328,605	+0.69(+0.51%)
Jan 26, 2018	134.67	136.69	132.26	135.27	306,746	+0.78(+0.58%)
Jan 25, 2018	136.53	136.92	134.01	134.49	404,491	-1.76(-1.29%)
Jan 24, 2018	138.01	138.86	135.38	136.25	367,689	-0.79(-0.58%)
Jan 23, 2018	138.54	138.65	135.87	137.04	441,966	-1.71(-1.23%)
Jan 22, 2018		138.89	135.92	138.75	604,928	+1.00(+0.73%)
Jan 19, 2018	134.77	138.12	134.77	137.75	441,036	+3.65(+2.72%)
Jan 18, 2018	133.14	134.41	133.12	134.10	647,652	+0.33(+0.25%)
Jan 17, 2018	135.46	135.46	133.19	133.77	269,013	-0.91(-0.68%)
Jan 16, 2018	136.32	136.90	132.69	134.68	423,868	-1.05(-0.77%)
Jan 12, 2018		135.73	135.73	135.73	0	+2.02(+1.51%)
Jan 11, 2018	131.74	133.74	131.03	133.71	367,133	+2.13(+1.62%)
Jan 10, 2018	133.40	133.50	131.43	131.58	550,490	-2.68(-2.00%)
Jan 09, 2018	137.02	137.24	134.09	134.26	455,786	-2.96(-2.16%)
Jan 08, 2018	136.05	137.47	135.00	137.22	285,267	+0.93(+0.68%)
Jan 05, 2018	136.18	137.19	136.01	136.29	319,242	+0.62(+0.46%)
Jan 04, 2018	136.15	136.52	134.85	135.67	317,763	-0.39(-0.29%)
Jan 03, 2018	135.23	136.26	134.77	136.06	582,997	+0.78(+0.58%)
Jan 02, 2018	134.96	135.98	134.68	135.28	377,204	+0.33(+0.24%)
Dec 29, 2017		134.95	134.95	134.95	0	+0.33(+0.25%)
Dec 28, 2017	134.77	134.77	133.38	134.62	177,010	+0.36(+0.27%)
Dec 27, 2017	133.27	134.56	132.56	134.26	350,950	+1.47(+1.11%)
Dec 26, 2017	131.67	132.92	131.41	132.79	165,058	+0.75(+0.57%)
Dec 22, 2017	131.66	132.95	130.68	132.04	505,674	+1.00(+0.76%)
Dec 21, 2017	131.19	132.13	130.67	131.04	309,828	-0.05(-0.04%)
Dec 20, 2017	130.85	131.68	130.47	131.09	485,572	+0.24(+0.18%)
Dec 19, 2017	131.96	131.96	130.54	130.85	431,453	-1.13(-0.86%)
Dec 18, 2017	132.29	132.70	131.33	131.98	486,391	+1.19(+0.91%)
Dec 15, 2017	129.60	131.00	128.85	130.79	682,881	+1.43(+1.11%)
Dec 14, 2017	128.41	129.97	128.41	129.36	634,164	+0.85(+0.66%)
Dec 13, 2017	128.01	129.66	127.61	128.51	604,587	+0.98(+0.77%)
Dec 12, 2017	125.48	127.73	124.53	127.53	432,378	+2.55(+2.04%)
Dec 11, 2017	125.32	125.32	124.17	124.98	395,749	-0.63(-0.50%)
Dec 08, 2017	126.03	126.03	124.55	125.61	480,085	+0.25(+0.20%)
Dec 07, 2017	125.66	127.31	124.85	125.36	358,723	-0.63(-0.50%)
Dec 06, 2017	124.10	126.92	122.80	125.99	643,490	+1.87(+1.51%)
Dec 05, 2017	127.00	127.00	122.38	124.12	1,276,781	-2.29(-1.81%)
Dec 04, 2017	127.75	128.43	126.40	126.41	805,576	-0.18(-0.14%)

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.