Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	103.78	104.06	91.18	92.56	7,286,401	-10.27(-9.98%)
Feb 27, 2018	101.90	104.24	101.90	102.83	2,892,022	+1.35(+1.34%)
Feb 26, 2018	105.39	105.90	98.73	101.47	7,759,423	-7.97(-7.28%)
Feb 23, 2018	106.76	109.52	106.55	109.45	2,324,400	+4.67(+4.46%)
Feb 22, 2018				104.77	1,108,790	+0.62(+0.59%)
Feb 21, 2018	106.31	107.37	104.03	104.16	1,925,208	-1.45(-1.37%)
Feb 20, 2018	103.22	106.16	103.22	105.60	1,549,439	+2.16(+2.09%)
Feb 16, 2018		103.45	103.45	103.45	0	-2.19(-2.07%)
Feb 15, 2018	103.62	105.67	102.65	105.63	1,908,047	+2.66(+2.59%)
Feb 14, 2018	98.78	103.37	98.28	102.97	2,226,727	+3.01(+3.02%)
Feb 13, 2018	102.86	103.63	99.62	99.95	2,995,056	-2.89(-2.81%)
Feb 12, 2018	100.72	103.35	100.47	102.85	2,861,236	+3.57(+3.59%)
Feb 09, 2018	97.70	100.19	95.62	99.28	2,792,637	+2.34(+2.41%)
Feb 08, 2018	98.56	100.18	96.90	96.94	2,579,509	-1.34(-1.36%)
Feb 07, 2018	99.04	100.90	98.21	98.28	1,805,659	-0.84(-0.85%)
Feb 06, 2018	95.40	100.02	95.39	99.11	3,150,747	+0.86(+0.87%)
Feb 05, 2018	96.11	101.29	94.79	98.26	3,354,277	+1.01(+1.04%)
Feb 02, 2018	100.02	100.57	96.70	97.24	2,971,381	-3.40(-3.38%)
Feb 01, 2018	102.23	102.83	100.42	100.64	2,128,702	-2.20(-2.14%)
Jan 31, 2018	103.09	103.30	101.61	102.85	2,827,722	+0.20(+0.20%)
Jan 30, 2018	103.58	104.40	102.35	102.64	2,328,219	-0.29(-0.28%)
Jan 29, 2018	105.28	105.49	102.59	102.93	2,441,887	-2.52(-2.39%)
Jan 26, 2018	107.83	108.48	105.08	105.45	2,079,665	-2.30(-2.13%)
Jan 25, 2018	103.83	107.78	103.83	107.74	2,712,223	+4.15(+4.00%)
Jan 24, 2018	105.07	105.22	103.26	103.59	2,959,326	-0.55(-0.53%)
Jan 23, 2018	105.35	105.99	103.34	104.15	3,224,217	-0.49(-0.47%)
Jan 22, 2018	106.71	106.85	104.20	104.64	3,956,737	-2.29(-2.14%)
Jan 19, 2018	109.58	110.05	106.45	106.92	4,638,513	-1.75(-1.61%)
Jan 18, 2018	106.17	109.45	103.72	108.67	9,355,263	-8.33(-7.12%)
Jan 17, 2018	119.08	119.31	116.13	117.00	2,188,342	-0.97(-0.82%)
Jan 16, 2018	123.60	124.30	115.85	117.97	3,124,353	-5.09(-4.13%)
Jan 12, 2018		123.06	123.06	123.06	0	-1.08(-0.87%)
Jan 11, 2018	122.86	124.20	122.21	124.14	909,648	+1.59(+1.30%)
Jan 10, 2018		124.83	121.92	122.54	959,774	-2.29(-1.83%)
Jan 09, 2018	126.75	127.17	124.43	124.83	1,299,304	-1.85(-1.46%)
Jan 08, 2018	123.78	127.81	123.11	126.68	2,110,464	+5.28(+4.35%)
Jan 05, 2018	120.77	122.39	120.28	121.40	875,775	+1.38(+1.15%)
Jan 04, 2018	121.89	122.54	119.92	120.02	890,725	-1.45(-1.19%)
Jan 03, 2018	121.69	123.45	120.39	121.47	1,130,713	+0.24(+0.20%)
Jan 02, 2018	118.83	121.58	118.42	121.22	1,213,026	+3.35(+2.85%)
Dec 29, 2017		117.87	117.87	117.87	0	-0.52(-0.44%)
Dec 28, 2017	118.48	118.72	117.39	118.39	1,083,081	+0.02(+0.02%)
Dec 27, 2017	118.89	119.43	118.14	118.37	724,440	-0.56(-0.47%)
Dec 26, 2017	119.11	119.26	118.03	118.93	354,831	-0.23(-0.19%)
Dec 22, 2017	118.31	119.32	117.97	119.16	847,956	+0.59(+0.50%)
Dec 21, 2017	121.37	121.63	118.41	118.57	1,079,105	-2.47(-2.04%)
Dec 20, 2017	122.12	122.41	121.01	121.04	903,038	-0.64(-0.52%)
Dec 19, 2017	121.77	122.57	121.29	121.68	1,025,577	-0.05(-0.05%)
Dec 18, 2017	121.32	122.41	120.86	121.73	1,505,527	+2.31(+1.94%)
Dec 15, 2017	119.07	121.69	118.88	119.42	2,315,126	+1.83(+1.56%)
Dec 14, 2017	119.81	119.87	117.53	117.58	1,101,326	-2.03(-1.70%)
Dec 13, 2017	119.86	120.53	119.32	119.61	1,045,010	-0.24(-0.20%)
Dec 12, 2017	119.85	120.55	119.63	119.85	1,115,766	-0.72(-0.59%)
Dec 11, 2017	120.37	121.50	119.68	120.57	1,056,055	+0.50(+0.41%)
Dec 08, 2017	119.46	121.22	119.41	120.07	1,693,860	+1.40(+1.18%)
Dec 07, 2017	116.82	120.02	116.76	118.67	1,065,377	+1.47(+1.26%)
Dec 06, 2017	117.25	117.86	116.13	117.20	1,822,237	-0.47(-0.40%)
Dec 05, 2017	118.14	119.74	116.93	117.67	1,538,362	-1.25(-1.05%)
Dec 04, 2017	122.67	123.11	118.76	118.92	1,735,433	-2.57(-2.12%)

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.