Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		217.06	217.06	217.06	0	+2.15(+1.00%)
Mar 28, 2018	214.41	216.52	210.60	214.91	3,086,551	+1.82(+0.85%)
Mar 27, 2018	220.53	221.54	211.67	213.10	3,458,997	-6.57(-2.99%)
Mar 26, 2018	216.02	220.07	214.12	219.66	4,391,452	+8.29(+3.92%)
Mar 23, 2018	218.59	219.73	211.09	211.37	4,216,896	-6.33(-2.91%)
Mar 22, 2018	222.71	224.78	217.34	217.70	5,208,535	-7.97(-3.53%)
Mar 21, 2018	226.67	229.67	224.34	225.67	3,268,651	-1.16(-0.51%)
Mar 20, 2018	226.91	228.07	225.70	226.82	1,757,594	+0.57(+0.25%)
Mar 19, 2018	230.10	230.54	223.62	226.26	2,815,332	-4.37(-1.89%)
Mar 16, 2018	229.26	232.56	228.67	230.63	4,773,988	+0.85(+0.37%)
Mar 15, 2018	229.01	231.83	228.69	229.77	2,613,903	+1.88(+0.82%)
Mar 14, 2018	233.04	233.37	227.78	227.89	2,874,623	-3.53(-1.53%)
Mar 13, 2018	236.44	237.03	230.49	231.43	2,654,934	-4.18(-1.77%)
Mar 12, 2018	233.56	237.27	233.36	235.61	3,556,949	+2.25(+0.96%)
Mar 09, 2018	231.57	233.63	230.14	233.36	5,117,679	+3.82(+1.66%)
Mar 08, 2018	229.66	231.06	226.34	229.54	2,886,526	+0.85(+0.37%)
Mar 07, 2018		229.62	224.89	228.69	2,910,932	-1.36(-0.59%)
Mar 06, 2018	228.19	230.86	226.84	230.05	2,563,061	+3.28(+1.45%)
Mar 05, 2018	221.03	228.00	220.84	226.76	2,837,816	+4.31(+1.94%)
Mar 02, 2018	219.77	223.42	217.27	222.46	3,623,481	+1.16(+0.52%)
Mar 01, 2018	226.32	227.13	220.80	221.30	4,040,579	-5.30(-2.34%)
Feb 28, 2018	231.95	232.25	226.29	226.60	3,601,784	-3.66(-1.59%)
Feb 27, 2018	232.90	234.72	230.26	230.26	3,653,766	-2.86(-1.23%)
Feb 26, 2018	229.89	233.57	229.27	233.13	3,197,759	+3.86(+1.68%)
Feb 23, 2018	226.03	229.45	225.51	229.27	2,917,156	+4.59(+2.04%)
Feb 22, 2018			224.07	224.68	3,116,842	-1.69(-0.75%)
Feb 21, 2018	226.82	232.04	226.14	226.37	3,510,554	-1.28(-0.56%)
Feb 20, 2018	229.37	231.05	226.29	227.65	3,046,578	-2.35(-1.02%)
Feb 16, 2018		230.00	230.00	230.00	0	-0.05(-0.02%)
Feb 15, 2018	228.40	230.32	225.95	230.05	4,098,038	+4.38(+1.94%)
Feb 14, 2018	219.15	225.78	218.70	225.67	4,413,891	+6.06(+2.76%)
Feb 13, 2018	216.58	220.35	215.57	219.61	3,142,119	+2.04(+0.94%)
Feb 12, 2018	215.84	220.14	213.84	217.57	4,294,501	+3.32(+1.55%)
Feb 09, 2018	214.53	216.29	205.65	214.25	6,956,515	+2.53(+1.20%)
Feb 08, 2018	221.67	222.40	211.46	211.72	4,844,185	-9.24(-4.18%)
Feb 07, 2018	219.93	222.50	219.72	220.96	4,796,897	-1.38(-0.62%)
Feb 06, 2018	209.88	222.37	208.07	222.33	7,841,315	+5.79(+2.67%)
Feb 05, 2018	221.31	225.70	207.57	216.54	7,564,467	-6.94(-3.11%)
Feb 02, 2018	232.04	233.55	222.89	223.48	6,881,309	-10.48(-4.48%)
Feb 01, 2018	228.73	234.27	228.61	233.96	3,941,665	+3.73(+1.62%)
Jan 31, 2018	230.80	232.04	228.89	230.23	4,315,340	-0.90(-0.39%)
Jan 30, 2018	232.38	233.09	229.56	231.13	4,619,695	-3.04(-1.30%)
Jan 29, 2018	231.22	235.30	231.02	234.17	4,515,845	+3.73(+1.62%)
Jan 26, 2018	229.89	231.18	228.65	230.44	4,113,709	-0.77(-0.33%)
Jan 25, 2018	228.91	232.47	227.75	231.21	5,880,531	+2.88(+1.26%)
Jan 24, 2018	224.09	228.42	223.71	228.33	5,018,437	+4.80(+2.15%)
Jan 23, 2018	221.73	223.67	220.74	223.53	4,657,590	-1.23(-0.55%)
Jan 22, 2018	219.54	225.91	219.31	224.75	6,122,868	+4.64(+2.11%)
Jan 19, 2018	215.71	220.13	215.08	220.11	5,402,931	+4.43(+2.05%)
Jan 18, 2018	218.71	218.76	215.37	215.69	5,792,258	-2.30(-1.06%)
Jan 17, 2018	224.29	225.17	213.85	217.99	10,009,712	-4.13(-1.86%)
Jan 16, 2018	222.80	224.97	220.35	222.12	5,168,387	+1.23(+0.56%)
Jan 12, 2018		220.90	220.90	220.90	0	+1.63(+0.74%)
Jan 11, 2018	219.80	219.92	217.41	219.26	2,817,604	+0.69(+0.31%)
Jan 10, 2018		218.24	216.87	218.58	3,405,296	+0.33(+0.15%)
Jan 09, 2018	217.26	219.67	217.11	218.24	3,068,712	+1.83(+0.85%)
Jan 08, 2018	218.94	219.31	216.25	216.41	3,420,351	-3.19(-1.45%)
Jan 05, 2018	221.03	221.29	218.03	219.60	3,019,151	-1.13(-0.51%)
Jan 04, 2018	219.35	223.21	218.57	220.72	3,004,759	+3.04(+1.40%)
Jan 03, 2018	219.56	220.13	217.62	217.68	3,476,231	-2.05(-0.93%)

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.