Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	149.15	150.06	146.38	146.38	3,036,837	-2.47(-1.66%)
Feb 27, 2018	152.44	152.44	148.84	148.84	2,507,655	-3.53(-2.32%)
Feb 26, 2018	152.00	153.15	150.71	152.37	1,945,255	+1.11(+0.73%)
Feb 23, 2018	150.15	151.28	148.20	151.26	2,240,695	+1.89(+1.27%)
Feb 22, 2018				149.37	2,093,444	+1.88(+1.28%)
Feb 21, 2018	149.95	151.75	147.38	147.49	3,009,054	-2.44(-1.63%)
Feb 20, 2018	153.81	154.65	148.90	149.93	4,120,946	-4.25(-2.76%)
Feb 16, 2018		154.18	154.18	154.18	0	+2.39(+1.58%)
Feb 15, 2018	150.13	152.33	148.58	151.78	3,310,739	+3.21(+2.16%)
Feb 14, 2018	145.55	150.03	145.37	148.57	3,133,905	+1.80(+1.23%)
Feb 13, 2018	143.78	147.05	143.37	146.77	1,972,970	+1.90(+1.31%)
Feb 12, 2018	142.62	145.91	141.86	144.87	2,574,882	+3.89(+2.76%)
Feb 09, 2018	141.41	142.99	135.21	140.97	4,281,034	+1.16(+0.83%)
Feb 08, 2018		146.69	139.77	139.82	3,278,658	-7.08(-4.82%)
Feb 07, 2018	146.65	149.37	146.41	146.90	2,609,843	-0.40(-0.27%)
Feb 06, 2018	140.08	147.64	137.81	147.30	3,651,189	+1.93(+1.33%)
Feb 05, 2018	148.41	151.00	143.87	145.37	3,865,741	-4.73(-3.15%)
Feb 02, 2018	151.65	152.80	149.88	150.10	2,823,032	-2.63(-1.72%)
Feb 01, 2018	151.03	153.22	151.03	152.73	1,890,080	+1.30(+0.86%)
Jan 31, 2018	154.16	155.21	151.19	151.43	2,079,785	-1.90(-1.24%)
Jan 30, 2018	152.64	154.14	152.14	153.33	1,881,899	-0.61(-0.40%)
Jan 29, 2018	156.04	156.46	153.56	153.94	1,634,832	-2.10(-1.35%)
Jan 26, 2018	154.23	156.47	153.90	156.04	1,708,433	+2.15(+1.40%)
Jan 25, 2018	155.59	155.96	151.88	153.89	1,814,777	-0.43(-0.28%)
Jan 24, 2018	154.42	155.07	152.92	154.32	1,505,399	+0.85(+0.56%)
Jan 23, 2018	154.59	154.77	153.26	153.47	1,488,087	-1.56(-1.01%)
Jan 22, 2018	154.68	155.05	153.51	155.03	1,539,538	+0.06(+0.04%)
Jan 19, 2018	153.35	154.97	152.95	154.97	1,773,655	+2.20(+1.44%)
Jan 18, 2018	151.92	153.27	151.28	152.77	2,400,572	+0.43(+0.28%)
Jan 17, 2018	153.41	153.45	151.40	152.35	2,154,493	-0.10(-0.07%)
Jan 16, 2018	154.82	155.24	151.37	152.45	2,247,875	-1.60(-1.04%)
Jan 12, 2018		154.05	154.05	154.05	0	+1.67(+1.10%)
Jan 11, 2018	150.25	152.46	149.01	152.37	2,152,039	+2.29(+1.53%)
Jan 10, 2018		153.26	149.32	150.08	6,015,537	-0.60(-0.40%)
Jan 09, 2018	147.41	151.03	146.97	150.68	4,723,834	+4.09(+2.79%)
Jan 08, 2018	145.63	146.66	144.58	146.59	2,980,156	+0.72(+0.49%)
Jan 05, 2018	145.40	146.01	142.48	145.88	1,730,329	+0.62(+0.43%)
Jan 04, 2018	144.86	145.68	143.17	145.26	1,919,682	+0.83(+0.57%)
Jan 03, 2018	143.66	144.77	143.44	144.43	1,530,131	+0.66(+0.46%)
Jan 02, 2018	142.56	143.82	142.45	143.77	2,085,468	+1.37(+0.96%)
Dec 29, 2017		142.41	142.41	142.41	0	-1.08(-0.75%)
Dec 28, 2017	144.20	144.37	143.13	143.49	1,360,109	-0.26(-0.18%)
Dec 27, 2017	143.78	144.22	143.42	143.75	1,965,334	-0.15(-0.11%)
Dec 26, 2017	143.18	143.91	142.14	143.90	2,646,029	+1.11(+0.77%)
Dec 22, 2017	141.46	143.31	140.60	142.79	1,891,650	+1.51(+1.07%)
Dec 21, 2017	140.48	141.68	139.82	141.28	2,554,580	+1.35(+0.96%)
Dec 20, 2017	140.45	140.72	139.59	139.93	1,578,164	-0.10(-0.07%)
Dec 19, 2017	139.90	140.48	137.80	140.03	1,984,128	+0.40(+0.29%)
Dec 18, 2017	138.24	140.20	138.16	139.63	2,186,925	+2.87(+2.10%)
Dec 15, 2017	136.51	137.66	136.47	136.76	2,819,611	+1.30(+0.96%)
Dec 14, 2017	138.12	138.31	135.34	135.46	1,566,856	-2.28(-1.65%)
Dec 13, 2017	137.49	139.00	137.11	137.74	1,774,123	+0.80(+0.58%)
Dec 12, 2017	136.94	137.52	136.32	136.94	1,874,252	-0.24(-0.17%)
Dec 11, 2017	136.69	137.40	136.48	137.18	1,586,237	-0.23(-0.17%)
Dec 08, 2017	137.61	138.20	136.92	137.40	1,195,823	+0.43(+0.31%)
Dec 07, 2017	135.21	137.31	135.06	136.98	1,582,509	+1.50(+1.11%)
Dec 06, 2017	136.45	137.22	135.44	135.47	1,556,680	+0.00(+0.00%)
Dec 05, 2017	136.58	138.27	136.21		1,988,142	+0.00(+0.00%)
Dec 04, 2017	137.77	137.78	136.80	136.85	2,088,779	+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.