Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	496.01	575.39	496.01	543.90	30,401	+42.21(+8.41%)
Feb 27, 2018	516.89	516.89	501.69	501.69	4,041	-6.28(-1.24%)
Feb 26, 2018	497.81	520.35	487.41	507.97	11,520	+2.03(+0.40%)
Feb 23, 2018	531.02	540.39	503.96	505.94	7,495	-32.42(-6.02%)
Feb 22, 2018	494.12	538.36	489.73	538.36	4,934	+51.81(+10.65%)
Feb 21, 2018		494.49	477.36	486.55	11,777	-7.94(-1.61%)
Feb 20, 2018	500.45	512.64	494.49	494.49	11,658	-10.71(-2.12%)
Feb 16, 2018		505.20	505.20	505.20	0	-1.48(-0.29%)
Feb 15, 2018	521.83	524.41	500.49	506.68	11,062	-11.45(-2.21%)
Feb 14, 2018	521.83	528.89	518.13	518.13	10,800	-0.23(-0.04%)
Feb 13, 2018	521.32	529.22	512.52	518.36	6,551	-4.39(-0.84%)
Feb 12, 2018	503.49	523.67	498.78	522.75	7,010	+18.66(+3.70%)
Feb 09, 2018	495.04	504.09	485.81	504.09	4,303	+2.12(+0.42%)
Feb 08, 2018	509.96	509.96	501.97	501.97	3,380	-8.68(-1.70%)
Feb 07, 2018		512.59	499.66	510.65	5,769	+10.99(+2.20%)
Feb 06, 2018	503.54	504.74	485.81	499.66	11,013	-12.93(-2.52%)
Feb 05, 2018	503.96	517.25	503.96	512.59	7,506	+4.53(+0.89%)
Feb 02, 2018	517.25	517.25	501.19	508.06	8,862	-16.07(-3.07%)
Feb 01, 2018	534.16	534.16	534.16	524.14	3,026	-7.30(-1.37%)
Jan 31, 2018	527.65	539.01	525.06	531.43	3,330	+4.99(+0.95%)
Jan 30, 2018	529.22	529.22	526.45	526.45	2,076	-8.31(-1.55%)
Jan 29, 2018	536.60	537.53	534.76	534.76	2,111	-14.41(-2.62%)
Jan 26, 2018	549.16	549.16	549.16	549.16	3,205	-2.54(-0.46%)
Jan 25, 2018	552.72	559.92	551.71	551.71	1,743	+1.25(+0.23%)
Jan 24, 2018	558.77	565.33	550.46	550.46	6,843	-10.16(-1.81%)
Jan 23, 2018	562.00	562.00	550.00	560.62	2,280	-1.75(-0.31%)
Jan 22, 2018	563.57	569.39	557.20	562.37	4,936	-2.12(-0.38%)
Jan 19, 2018	545.10	564.50	544.87	564.50	2,484	+19.67(+3.61%)
Jan 18, 2018	531.06	544.82	526.12	544.82	8,073	+11.41(+2.14%)
Jan 17, 2018	541.68	541.68	522.80	533.42	9,404	-6.88(-1.27%)
Jan 16, 2018	540.30	540.30	540.30	540.30	2,384	+0.60(+0.11%)
Jan 12, 2018		539.70	539.70	539.70	0	-8.40(-1.53%)
Jan 11, 2018	545.84	560.46	545.33	548.10	1,979	-3.28(-0.59%)
Jan 10, 2018	556.83	556.83	543.83	551.38	2,527	-6.37(-1.14%)
Jan 09, 2018	557.75	557.75	557.75	557.75	1,436	+8.13(+1.48%)
Jan 08, 2018	554.80	563.43	549.63	549.63	4,329	+0.14(+0.03%)
Jan 05, 2018	547.69	562.16	488.30	549.49	14,147	+1.62(+0.29%)
Jan 04, 2018	560.71	560.71	547.87	547.87	1,743	-14.92(-2.65%)
Jan 03, 2018	573.73	574.47	556.05	562.79	2,699	-9.24(-1.61%)
Jan 02, 2018		582.41	572.02	572.02	5,207	-10.39(-1.78%)
Dec 29, 2017		582.41	582.41	582.41	0	-2.22(-0.38%)
Dec 28, 2017	579.55	584.63	579.55	584.63	1,577	+2.59(+0.44%)
Dec 27, 2017	582.00	582.04	577.98	582.04	1,741	-0.05(-0.01%)
Dec 26, 2017	589.06	589.06	582.09	582.09	2,004	-6.28(-1.07%)
Dec 22, 2017	591.10	598.67	588.37	588.37	2,189	-2.63(-0.45%)
Dec 21, 2017	596.41	596.41	590.82	591.00	2,089	-2.45(-0.41%)
Dec 20, 2017	595.21	595.71	593.45	593.45	7,224	+1.06(+0.18%)
Dec 19, 2017	584.98	611.06	584.98	592.39	2,961	-1.48(-0.25%)
Dec 18, 2017	588.33	593.87	588.33	593.87	1,748	+12.01(+2.06%)
Dec 15, 2017	570.92	584.17	565.33	581.86	15,846	+8.68(+1.51%)
Dec 14, 2017	577.43	577.43	573.18	573.18	2,704	-7.94(-1.37%)
Dec 13, 2017	581.12	581.12	581.12	581.12	1,816	-0.97(-0.17%)
Dec 12, 2017	588.65	588.65	581.91	582.09	1,773	-4.89(-0.83%)
Dec 11, 2017	595.71	595.71	585.60	586.99	2,236	-2.49(-0.42%)
Dec 08, 2017	598.49	600.33	589.48	589.48	5,258	-8.08(-1.35%)
Dec 07, 2017	602.32	602.32	595.71	597.56	8,407	-6.00(-0.99%)
Dec 06, 2017	608.64	608.64	600.33	603.56	3,182	-4.67(-0.77%)
Dec 05, 2017	615.99	615.99	608.23	608.23	1,442	-3.19(-0.52%)
Dec 04, 2017	618.80	618.80	611.41	611.41	2,860	-0.09(-0.02%)

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.