Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	134.80	135.99	132.23	132.26	1,921,297	-2.02(-1.50%)
Feb 27, 2018	134.74	136.03	134.25	134.28	1,443,470	-0.79(-0.59%)
Feb 26, 2018	134.21	135.09	133.40	135.07	1,057,661	+1.31(+0.98%)
Feb 23, 2018	131.70	133.89	130.47	133.76	1,146,446	+2.63(+2.01%)
Feb 22, 2018	131.90	131.97	129.80	131.13	1,573,152	-0.24(-0.18%)
Feb 21, 2018	132.56	133.91	131.33	131.37	1,166,410	-1.27(-0.96%)
Feb 20, 2018	132.18	133.83	131.86	132.64	998,429	-0.13(-0.10%)
Feb 16, 2018		132.77	132.77	132.77	0	-0.03(-0.02%)
Feb 15, 2018	132.40	133.21	131.84	132.80	1,370,997	+0.87(+0.66%)
Feb 14, 2018	130.82	132.53	130.27	131.94	1,709,366	+0.70(+0.53%)
Feb 13, 2018	131.05	131.86	130.00	131.24	1,255,649	-0.69(-0.52%)
Feb 12, 2018	130.78	132.88	130.35	131.93	1,509,164	+1.93(+1.49%)
Feb 09, 2018	129.61	130.83	127.05	129.99	2,542,688	+1.75(+1.37%)
Feb 08, 2018	132.23	133.06	128.13	128.24	2,202,165	-4.24(-3.20%)
Feb 07, 2018	131.63	134.44	131.35	132.48	2,075,623	+0.59(+0.45%)
Feb 06, 2018	129.73	132.30	127.71	131.89	3,519,958	-1.08(-0.82%)
Feb 05, 2018	135.30	136.67	131.75	132.97	1,684,723	-2.38(-1.76%)
Feb 02, 2018	134.99	139.49	132.56	135.35	2,365,617	-0.84(-0.62%)
Feb 01, 2018	133.85	136.27	132.87	136.19	1,458,079	+2.18(+1.63%)
Jan 31, 2018	133.27	134.76	132.71	134.01	1,958,634	+0.73(+0.55%)
Jan 30, 2018	133.67	133.83	132.65	133.27	1,556,532	-0.56(-0.41%)
Jan 29, 2018	134.40	134.68	132.93	133.83	1,231,579	-1.06(-0.79%)
Jan 26, 2018	131.68	134.90	131.21	134.89	1,259,900	+3.69(+2.81%)
Jan 25, 2018	130.55	131.61	129.91	131.21	1,258,933	+0.68(+0.52%)
Jan 24, 2018	129.60	130.93	128.34	130.53	1,286,446	+1.33(+1.03%)
Jan 23, 2018	127.75	130.39	127.56	129.20	1,130,934	+1.35(+1.06%)
Jan 22, 2018	127.12	128.03	126.71	127.85	1,138,120	+0.75(+0.59%)
Jan 19, 2018	127.53	127.71	126.34	127.10	1,384,298	+0.09(+0.07%)
Jan 18, 2018	127.93	127.94	125.43	127.00	1,203,922	-1.33(-1.04%)
Jan 17, 2018	127.07	128.79	126.81	128.34	1,106,584	+1.84(+1.46%)
Jan 16, 2018	128.23	128.57	126.26	126.50	1,344,649	-1.89(-1.47%)
Jan 12, 2018		128.38	128.38	128.38	0	+1.20(+0.95%)
Jan 11, 2018	128.35	128.45	126.85	127.18	784,013	-1.31(-1.02%)
Jan 10, 2018	128.82	129.20	127.58	128.49	1,416,541	-0.25(-0.19%)
Jan 09, 2018	128.55	130.01	128.22	128.73	1,548,347	+0.32(+0.25%)
Jan 08, 2018	127.71	128.61	127.11	128.41	984,197	+0.01(+0.01%)
Jan 05, 2018	127.30	128.53	126.90	128.40	872,894	+1.08(+0.85%)
Jan 04, 2018	126.50	128.37	125.85	127.32	1,544,731	+1.72(+1.37%)
Jan 03, 2018	123.62	125.72	123.04	125.60	1,278,198	+1.98(+1.60%)
Jan 02, 2018	126.22	126.69	123.40	123.63	933,892	-2.36(-1.87%)
Dec 29, 2017		125.99	125.99	125.99	0	-0.49(-0.39%)
Dec 28, 2017	126.46	126.63	125.69	126.48	821,147	+0.56(+0.45%)
Dec 27, 2017	125.62	126.11	125.19	125.91	800,911	+0.58(+0.47%)
Dec 26, 2017	125.67	125.90	125.15	125.33	543,177	-0.05(-0.04%)
Dec 22, 2017	126.92	127.47	125.23	125.38	1,478,296	-1.87(-1.47%)
Dec 21, 2017	128.69	129.15	127.10	127.25	940,299	-0.99(-0.77%)
Dec 20, 2017	129.40	129.42	128.16	128.23	896,182	-0.45(-0.35%)
Dec 19, 2017	129.21	130.03	128.07	128.69	1,378,363	-0.30(-0.23%)
Dec 18, 2017	130.28	131.27	128.71	128.99	1,570,941	-1.13(-0.87%)
Dec 15, 2017	129.31	131.30	129.09	130.12	3,251,307	+1.70(+1.33%)
Dec 14, 2017	128.51	129.16	127.85	128.41	1,542,110	+0.02(+0.01%)
Dec 13, 2017	130.03	130.35	128.31	128.39	1,315,041	-1.82(-1.40%)
Dec 12, 2017	130.22	130.66	129.86	130.22	1,150,217	+0.19(+0.14%)
Dec 11, 2017	129.97	130.40	129.56	130.03	1,107,789	-0.18(-0.14%)
Dec 08, 2017	130.68	130.68	129.75	130.21	705,404	+0.03(+0.02%)
Dec 07, 2017	130.50	130.82	129.12	130.18	1,027,595	-0.61(-0.47%)
Dec 06, 2017	131.33	131.33	130.45	130.79	808,886	-0.12(-0.09%)
Dec 05, 2017	131.51	131.51	130.00	130.91	1,075,100	-0.40(-0.31%)
Dec 04, 2017	134.39	134.82	131.23	131.32	1,596,830	-2.42(-1.81%)

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.