Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	148.57	149.48	145.81	145.81	3,048,732	-2.46(-1.66%)
Feb 27, 2018	151.84	151.84	148.26	148.26	2,517,476	-3.52(-2.32%)
Feb 26, 2018	151.41	152.55	150.12	151.78	1,952,874	+1.11(+0.73%)
Feb 23, 2018	149.57	150.69	147.62	150.67	2,249,471	+1.88(+1.27%)
Feb 22, 2018				148.79	2,101,643	+1.88(+1.28%)
Feb 21, 2018	149.37	151.16	146.80	146.91	3,020,840	-2.43(-1.63%)
Feb 20, 2018	153.21	154.04	148.32	149.34	4,137,087	-4.23(-2.76%)
Feb 16, 2018		153.57	153.57	153.57	0	+2.38(+1.58%)
Feb 15, 2018	149.55	151.73	148.00	151.19	3,323,706	+3.20(+2.16%)
Feb 14, 2018	144.98	149.44	144.80	147.99	3,146,179	+1.80(+1.23%)
Feb 13, 2018	143.22	146.48	142.81	146.19	1,980,697	+1.89(+1.31%)
Feb 12, 2018	142.06	145.34	141.31	144.30	2,584,967	+3.88(+2.76%)
Feb 09, 2018	140.86	142.43	134.69	140.42	4,297,802	+1.15(+0.83%)
Feb 08, 2018		146.12	139.22	139.27	3,291,499	-7.05(-4.82%)
Feb 07, 2018	146.08	148.79	145.84	146.32	2,620,065	-0.40(-0.27%)
Feb 06, 2018	139.53	147.06	137.27	146.72	3,665,490	+1.92(+1.33%)
Feb 05, 2018	147.83	150.41	143.31	144.80	3,880,882	-4.71(-3.15%)
Feb 02, 2018	151.05	152.20	149.29	149.51	2,834,089	-2.62(-1.72%)
Feb 01, 2018	150.45	152.62	150.45	152.13	1,897,483	+1.30(+0.86%)
Jan 31, 2018	153.56	154.60	150.60	150.84	2,087,931	-1.89(-1.24%)
Jan 30, 2018	152.04	153.54	151.54	152.73	1,889,270	-0.61(-0.40%)
Jan 29, 2018	155.43	155.85	152.96	153.34	1,641,235	-2.09(-1.35%)
Jan 26, 2018	153.63	155.86	153.30	155.43	1,715,124	+2.14(+1.40%)
Jan 25, 2018	154.99	155.35	151.28	153.29	1,821,885	-0.43(-0.28%)
Jan 24, 2018	153.82	154.47	152.32	153.72	1,511,295	+0.85(+0.56%)
Jan 23, 2018	153.99	154.16	152.66	152.87	1,493,916	-1.56(-1.01%)
Jan 22, 2018	154.08	154.44	152.92	154.43	1,545,567	+0.05(+0.03%)
Jan 19, 2018	152.75	154.37	152.35	154.37	1,780,602	+2.19(+1.44%)
Jan 18, 2018	151.32	152.68	150.69	152.18	2,409,974	+0.43(+0.28%)
Jan 17, 2018	152.81	152.85	150.81	151.75	2,162,931	-0.10(-0.07%)
Jan 16, 2018	154.22	154.63	150.78	151.85	2,256,679	-1.59(-1.04%)
Jan 12, 2018		153.45	153.45	153.45	0	+1.67(+1.10%)
Jan 11, 2018	149.67	151.86	148.43	151.78	2,160,468	+2.28(+1.53%)
Jan 10, 2018		152.67	148.73	149.49	6,039,098	-0.60(-0.40%)
Jan 09, 2018	146.84	150.44	146.40	150.09	4,742,335	+4.07(+2.79%)
Jan 08, 2018	145.06	146.09	144.02	146.02	2,991,828	+0.72(+0.49%)
Jan 05, 2018	144.84	145.44	141.93	145.31	1,737,106	+0.62(+0.43%)
Jan 04, 2018	144.29	145.11	142.62	144.69	1,927,201	+0.82(+0.57%)
Jan 03, 2018	143.10	144.20	142.88	143.87	1,536,124	+0.65(+0.46%)
Jan 02, 2018	142.00	143.26	141.89	143.21	2,093,636	+1.36(+0.96%)
Dec 29, 2017		141.85	141.85	141.85	0	-1.08(-0.75%)
Dec 28, 2017	143.64	143.80	142.57	142.93	1,365,436	-0.25(-0.18%)
Dec 27, 2017	143.22	143.66	142.86	143.19	1,973,032	-0.15(-0.11%)
Dec 26, 2017	142.62	143.35	141.59	143.34	2,656,393	+1.10(+0.77%)
Dec 22, 2017	140.91	142.75	140.05	142.24	1,899,059	+1.51(+1.07%)
Dec 21, 2017	139.94	141.13	139.28	140.73	2,564,586	+1.34(+0.96%)
Dec 20, 2017	139.90	140.17	139.05	139.38	1,584,345	-0.10(-0.07%)
Dec 19, 2017	139.36	139.94	137.26	139.48	1,991,899	+0.40(+0.29%)
Dec 18, 2017	137.70	139.66	137.62	139.09	2,195,491	+2.86(+2.10%)
Dec 15, 2017	135.98	137.13	135.94	136.22	2,830,655	+1.29(+0.96%)
Dec 14, 2017	137.58	137.77	134.82	134.93	1,572,993	-2.27(-1.65%)
Dec 13, 2017	136.96	138.46	136.58	137.20	1,781,072	+0.79(+0.58%)
Dec 12, 2017	136.41	136.98	135.79	136.41	1,881,593	-0.23(-0.17%)
Dec 11, 2017	136.16	136.87	135.94	136.64	1,592,450	-0.23(-0.17%)
Dec 08, 2017	137.07	137.66	136.39	136.87	1,200,507	+0.43(+0.31%)
Dec 07, 2017	134.68	136.78	134.54	136.44	1,588,708	+1.50(+1.11%)
Dec 06, 2017	135.92	136.69	134.91	134.94	1,562,777	+0.00(+0.00%)
Dec 05, 2017	136.04	137.73	135.67		1,995,929	+0.00(+0.00%)
Dec 04, 2017	137.24	137.25	136.27	136.31	2,096,960	+0.93(+0.69%)

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.