Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		95.72	95.72	95.72	0	+1.98(+2.11%)
Mar 28, 2018	94.21	95.07	92.38	93.73	963,474	-0.36(-0.38%)
Mar 27, 2018	95.79	95.99	93.61	94.09	999,682	-1.18(-1.24%)
Mar 26, 2018	93.74	95.92	93.74	95.27	901,837	+2.43(+2.62%)
Mar 23, 2018	95.37	95.81	92.80	92.84	1,096,202	-2.58(-2.70%)
Mar 22, 2018	98.12	98.62	95.30	95.42	1,217,294	-3.80(-3.83%)
Mar 21, 2018	98.86	100.41	98.86	99.22	868,857	-0.56(-0.56%)
Mar 20, 2018	99.02	100.25	98.84	99.78	1,297,894	-0.05(-0.05%)
Mar 19, 2018	100.28	100.81	99.46	99.83	1,158,189	-0.73(-0.73%)
Mar 16, 2018	101.70	101.70	99.59	100.56	1,755,581	-2.27(-2.21%)
Mar 15, 2018	103.65	103.65	102.27	102.83	650,112	-0.61(-0.59%)
Mar 14, 2018	104.81	104.94	103.00	103.44	619,732	-0.97(-0.93%)
Mar 13, 2018	105.19	105.83	104.23	104.42	614,743	-0.55(-0.52%)
Mar 12, 2018	105.65	105.91	104.82	104.97	563,252	-0.73(-0.69%)
Mar 09, 2018	104.50	105.96	103.50	105.70	682,323	+1.65(+1.58%)
Mar 08, 2018	104.42	105.28	103.39	104.05	575,793	-0.26(-0.25%)
Mar 07, 2018		104.69		104.31	777,469	+1.14(+1.11%)
Mar 06, 2018	103.36	103.62	101.34	103.17	1,449,630	+0.16(+0.16%)
Mar 05, 2018	102.63	103.37	101.82	103.00	858,998	-0.33(-0.32%)
Mar 02, 2018	103.42	103.98	102.31	103.34	741,877	-0.70(-0.67%)
Mar 01, 2018	106.07	106.31	103.00	104.04	723,039	-1.98(-1.87%)
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%)

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.