Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	89.96	91.75	87.11	87.12	27,912,676	-8.66(-9.04%)
Feb 27, 2018	96.25	96.95	95.63	95.78	6,309,617	-0.71(-0.74%)
Feb 26, 2018	95.98	96.71	95.32	96.49	5,000,635	+0.88(+0.92%)
Feb 23, 2018	94.54	95.66	93.94	95.61	4,031,211	+1.83(+1.95%)
Feb 22, 2018			93.71	93.78	4,482,580	-0.11(-0.12%)
Feb 21, 2018	93.90	95.72	93.80	93.89	4,168,182	+0.04(+0.04%)
Feb 20, 2018		95.39	93.46	93.85	4,819,563	-1.41(-1.48%)
Feb 16, 2018		95.26	95.26	95.26	0	-0.88(-0.92%)
Feb 15, 2018	95.33	97.43	95.00	96.14	7,521,645	+1.75(+1.85%)
Feb 14, 2018	92.08	94.70	91.90	94.39	6,985,883	+2.41(+2.62%)
Feb 13, 2018	91.62	92.45	90.72	91.98	7,838,002	+0.47(+0.51%)
Feb 12, 2018	93.23	93.80	91.10	91.51	6,661,293	-1.00(-1.08%)
Feb 09, 2018	91.92	94.14	88.32	92.51	11,150,259	+1.49(+1.64%)
Feb 08, 2018		95.43	90.98	91.02	7,220,060	-4.14(-4.35%)
Feb 07, 2018	95.86	96.75	94.53	95.16	7,359,719	-1.09(-1.13%)
Feb 06, 2018	93.03	96.55	92.85	96.25	10,067,745	+0.88(+0.92%)
Feb 05, 2018	99.61	100.27	93.92	95.37	11,060,439	-4.43(-4.44%)
Feb 02, 2018	99.75	100.72	98.85	99.80	5,659,319	-0.54(-0.54%)
Feb 01, 2018	100.54	101.21	99.99	100.34	7,297,113	-0.82(-0.81%)
Jan 31, 2018	102.06	102.54	100.43	101.16	7,063,465	-0.42(-0.41%)
Jan 30, 2018	102.64	103.28	102.37	101.58	6,735,024	-1.68(-1.63%)
Jan 29, 2018	104.76	105.83	102.81	103.26	7,139,346	-1.91(-1.82%)
Jan 26, 2018	104.94	106.66	104.60	105.17	7,992,037	+0.78(+0.75%)
Jan 25, 2018	106.10	106.28	101.80	104.39	11,167,087	+1.28(+1.24%)
Jan 24, 2018	104.97	105.33	102.71	103.11	8,689,315	-1.44(-1.38%)
Jan 23, 2018	103.00	106.28	103.00	104.55	10,464,622	+1.64(+1.59%)
Jan 22, 2018	100.00	103.50	99.99	102.91	12,929,992	+0.26(+0.25%)
Jan 19, 2018	102.00	103.05	102.00	102.65	8,112,136	+0.93(+0.91%)
Jan 18, 2018	102.40	102.86	101.27	101.72	9,279,487	-0.30(-0.29%)
Jan 17, 2018	103.00	104.35	101.75	102.02	11,873,452	-2.80(-2.67%)
Jan 16, 2018	106.72	107.29	104.68	104.82	6,239,790	-1.18(-1.11%)
Jan 12, 2018		106.00	106.00	106.00	0	+1.42(+1.36%)
Jan 11, 2018	105.62	105.83	104.34	104.58	7,010,668	-0.88(-0.83%)
Jan 10, 2018				105.46	8,538,111	-0.03(-0.03%)
Jan 09, 2018	104.33	106.10	103.83	105.49	7,471,557	+1.31(+1.26%)
Jan 08, 2018	106.00	106.15	101.13	104.18	11,416,105	-0.81(-0.77%)
Jan 05, 2018	106.01	106.68	104.05	104.99	10,586,730	-1.69(-1.58%)
Jan 04, 2018	109.95	109.98	106.56	106.68	5,929,293	-2.46(-2.25%)
Jan 03, 2018	106.22	109.89	105.82	109.14	5,451,002	+2.98(+2.81%)
Jan 02, 2018	105.29	106.68	104.58	106.16	4,741,804	+1.80(+1.72%)
Dec 29, 2017		104.36	104.36	104.36	0	-0.39(-0.37%)
Dec 28, 2017	104.74	105.58	104.08	104.75	3,927,803	+0.29(+0.28%)
Dec 27, 2017	106.57	107.21	104.10	104.46	5,966,710	-2.51(-2.35%)
Dec 26, 2017	105.96	107.33	105.68	106.97	2,687,543	+0.64(+0.60%)
Dec 22, 2017	102.89	106.80	102.35	106.33	9,611,942	-1.55(-1.44%)
Dec 21, 2017	108.19	109.40	107.72	107.88	5,307,222	-0.39(-0.36%)
Dec 20, 2017	107.50	108.63	107.50	108.27	3,847,795	+1.21(+1.13%)
Dec 19, 2017	107.96	108.69	106.76	107.06	4,931,757	-0.98(-0.91%)
Dec 18, 2017	109.66	110.20	107.72	108.04	5,977,972	-1.37(-1.25%)
Dec 15, 2017	109.28	109.64	107.68	109.41	10,411,486	+1.17(+1.08%)
Dec 14, 2017	108.15	109.52	107.95	108.24	5,353,381	+0.04(+0.04%)
Dec 13, 2017	109.28	109.94	107.51	108.20	5,504,605	-0.84(-0.77%)
Dec 12, 2017	108.42	109.67	107.44	109.04	5,122,695	+1.04(+0.96%)
Dec 11, 2017	110.07	110.81	107.32	108.00	8,215,369	+1.91(+1.80%)
Dec 08, 2017	103.74	106.52	103.67	106.09	5,797,072	+3.36(+3.27%)
Dec 07, 2017	102.09	103.35	101.81	102.73	4,037,126	+0.56(+0.55%)
Dec 06, 2017	102.88	103.50	101.22	102.17	4,268,325	-0.39(-0.38%)
Dec 05, 2017	101.89	104.09	101.89	102.56	5,343,911	-0.05(-0.05%)
Dec 04, 2017	103.00	103.95	102.54	102.61	5,470,354	+0.47(+0.46%)

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.