Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		112.52	112.52	112.52	0	+0.98(+0.88%)
Mar 28, 2018	111.66	113.06	110.50	111.54	248,179	+0.08(+0.07%)
Mar 27, 2018	114.10	114.59	111.20	111.46	196,495	-2.25(-1.98%)
Mar 26, 2018	114.91	115.42	112.11	113.71	243,167	+0.25(+0.22%)
Mar 23, 2018	116.40	117.03	113.36	113.45	203,249	-2.72(-2.34%)
Mar 22, 2018	118.35	119.66	115.95	116.17	239,933	-2.90(-2.44%)
Mar 21, 2018	119.73	120.20	118.40	119.08	172,472	-0.87(-0.72%)
Mar 20, 2018	119.92	121.02	119.08	119.94	188,182	+0.29(+0.24%)
Mar 19, 2018	119.59	120.11	118.88	119.65	144,368	+0.13(+0.11%)
Mar 16, 2018	119.09	120.84	119.09	119.52	169,940	+0.31(+0.26%)
Mar 15, 2018	121.29	121.29	119.05	119.22	135,535	-1.61(-1.33%)
Mar 14, 2018	122.03	122.25	119.99	120.83	183,584	-1.30(-1.06%)
Mar 13, 2018	120.45	122.75	118.67	122.12	374,073	+2.28(+1.91%)
Mar 12, 2018	118.66	120.52	117.81	119.84	143,758	+1.70(+1.44%)
Mar 09, 2018	117.95	119.00	115.95	118.14	210,765	+0.73(+0.62%)
Mar 08, 2018	117.12	119.41	116.64	117.42	191,722	+1.03(+0.89%)
Mar 07, 2018			114.63	116.38	206,819	-1.31(-1.11%)
Mar 06, 2018	118.18	118.38	117.11	117.69	190,352	-0.19(-0.16%)
Mar 05, 2018	116.51	118.40	115.47	117.89	160,863	+0.40(+0.34%)
Mar 02, 2018	116.97	117.98	115.11	117.48	183,770	-0.55(-0.47%)
Mar 01, 2018	118.63	119.13	116.57	118.04	262,099	-0.14(-0.12%)
Feb 28, 2018	119.32	120.13	118.06	118.17	203,626	-0.55(-0.46%)
Feb 27, 2018	121.18	121.44	118.24	118.72	397,613	-2.07(-1.71%)
Feb 26, 2018	121.68	121.68	120.23	120.79	361,130	-0.50(-0.42%)
Feb 23, 2018	120.27	121.34	118.52	121.30	266,880	+2.29(+1.92%)
Feb 22, 2018		120.47		119.01	571,562	+3.86(+3.35%)
Feb 21, 2018	114.93	117.66	113.54	115.15	387,332	+0.83(+0.72%)
Feb 20, 2018	113.25	114.97	112.99	114.33	157,377	+0.77(+0.67%)
Feb 16, 2018		113.56	113.56	113.56	0	-0.03(-0.03%)
Feb 15, 2018	114.19	114.45	112.61	113.59	140,542	+0.26(+0.23%)
Feb 14, 2018	110.91	113.69	110.44	113.33	153,461	+1.96(+1.76%)
Feb 13, 2018	111.09	113.63	110.03	111.38	153,633	+0.30(+0.27%)
Feb 12, 2018	110.08	111.86	109.15	111.08	152,811	+2.09(+1.91%)
Feb 09, 2018	109.75	110.38	106.21	109.00	280,134	+0.15(+0.14%)
Feb 08, 2018	112.13	113.00	108.85	108.85	319,120	-3.22(-2.88%)
Feb 07, 2018	112.16	112.61	112.16	112.07	239,646	-0.12(-0.11%)
Feb 06, 2018	108.00	112.77	106.06	112.19	355,803	+0.78(+0.70%)
Feb 05, 2018	113.58	113.58	111.08	111.41	295,151	-3.50(-3.05%)
Feb 02, 2018	118.59	118.59	114.55	114.92	205,095	-4.33(-3.63%)
Feb 01, 2018	119.82	120.17	118.17	119.24	201,027	-0.98(-0.82%)
Jan 31, 2018	117.65	121.10	117.25	120.23	389,817	+3.39(+2.90%)
Jan 30, 2018	117.14	117.46	116.12	116.84	213,087	-0.59(-0.50%)
Jan 29, 2018	119.57	119.57	117.30	117.43	234,888	-2.14(-1.79%)
Jan 26, 2018	119.83	119.88	118.55	119.57	411,954	+0.53(+0.45%)
Jan 25, 2018	118.94	119.41	117.91	119.03	427,259	+0.08(+0.07%)
Jan 24, 2018	117.51	119.20	116.68	118.96	412,649	+0.89(+0.76%)
Jan 23, 2018	119.64	120.07	117.91	118.06	198,942	-1.36(-1.14%)
Jan 22, 2018	119.47	119.74	118.30	119.42	267,054	-0.20(-0.17%)
Jan 19, 2018	119.60	120.12	118.70	119.62	305,584	+0.81(+0.68%)
Jan 18, 2018	119.96	120.80	118.75	118.81	176,506	-1.48(-1.23%)
Jan 17, 2018	120.50	120.77	119.23	120.29	178,404	+0.30(+0.25%)
Jan 16, 2018	122.73	122.73	119.89	119.98	202,917	-2.57(-2.10%)
Jan 12, 2018		122.56	122.56	122.56	0	+2.87(+2.40%)
Jan 11, 2018	115.86	120.44	115.86	119.69	426,471	+4.94(+4.31%)
Jan 10, 2018	114.36	114.86	113.30	114.74	503,097	+0.73(+0.64%)
Jan 09, 2018	114.70	114.97	113.89	114.01	219,955	-0.64(-0.56%)
Jan 08, 2018	116.01	116.44	113.68	114.66	343,552	-1.93(-1.66%)
Jan 05, 2018	117.80	117.90	115.99	116.58	221,174	-0.53(-0.45%)
Jan 04, 2018	119.89	119.89	116.95	117.11	243,751	-1.86(-1.56%)
Jan 03, 2018	119.50	119.87	118.72	118.97	271,026	-0.81(-0.67%)

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.