Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		107.97	107.97	107.97	0	+2.34(+2.22%)
Mar 28, 2018	104.99	108.76	103.90	105.63	1,150,191	+0.88(+0.84%)
Mar 27, 2018	104.35	106.97	103.18	104.74	1,540,332	+0.22(+0.21%)
Mar 26, 2018	102.45	104.80	101.89	104.53	1,107,686	+3.58(+3.55%)
Mar 23, 2018	102.38	103.15	100.49	100.95	1,192,329	-0.79(-0.78%)
Mar 22, 2018	103.84	104.86	101.67	101.74	1,144,593	-3.16(-3.01%)
Mar 21, 2018	104.37	105.85	103.99	104.90	757,625	+0.90(+0.87%)
Mar 20, 2018	105.94	106.22	103.53	104.00	698,745	-1.47(-1.40%)
Mar 19, 2018	106.31	107.01	104.41	105.47	893,182	-0.69(-0.65%)
Mar 16, 2018	106.44	107.24	105.37	106.16	1,487,972	-0.43(-0.40%)
Mar 15, 2018	106.99	107.71	105.11	106.59	739,225	+0.04(+0.03%)
Mar 14, 2018	108.47	109.12	106.09	106.56	749,100	-1.77(-1.63%)
Mar 13, 2018	108.09	109.32	106.74	108.32	1,035,405	+0.54(+0.50%)
Mar 12, 2018	107.92	108.55	106.69	107.78	882,292	-0.41(-0.38%)
Mar 09, 2018	105.99	108.27	104.13	108.19	1,195,591	+2.83(+2.69%)
Mar 08, 2018	106.80	106.80	104.26	105.36	734,880	-0.93(-0.87%)
Mar 07, 2018		107.69		106.29	778,046	-1.66(-1.53%)
Mar 06, 2018	106.08	108.36	104.80	107.95	1,101,913	+2.03(+1.92%)
Mar 05, 2018	105.09	107.00	104.79	105.92	1,195,812	+0.26(+0.25%)
Mar 02, 2018	106.20	106.31	102.97	105.65	1,606,203	-1.31(-1.23%)
Mar 01, 2018	103.99	107.31	103.25	106.97	2,265,802	+2.97(+2.85%)
Feb 28, 2018	100.78	105.69	99.84	104.00	2,089,137	+4.05(+4.05%)
Feb 27, 2018	103.10	103.69	99.13	99.95	2,374,340	-4.60(-4.40%)
Feb 26, 2018	106.05	107.17	102.02	104.54	1,548,580	-1.34(-1.26%)
Feb 23, 2018	101.17	106.56	101.11	105.88	1,652,485	+5.31(+5.28%)
Feb 22, 2018			100.31	100.58	1,608,209	-3.19(-3.08%)
Feb 21, 2018	106.46	108.59	105.77	103.77	6,091,016	+7.87(+8.21%)
Feb 20, 2018	97.76	98.65	94.41	95.90	2,601,968	-2.02(-2.06%)
Feb 16, 2018		97.92	97.92	97.92	0	-1.10(-1.11%)
Feb 15, 2018	99.43	100.38	97.92	99.02	899,134	-0.22(-0.22%)
Feb 14, 2018	96.03	100.13	95.81	99.24	1,215,755	+2.55(+2.64%)
Feb 13, 2018	99.37	100.12	96.52	96.69	1,529,302	-2.97(-2.98%)
Feb 12, 2018	99.94	100.86	98.35	99.66	1,297,829	+0.31(+0.31%)
Feb 09, 2018	100.48	100.54	94.07	99.35	1,733,453	-0.45(-0.45%)
Feb 08, 2018	100.06	105.00	99.52	99.79	1,702,536	-0.27(-0.27%)
Feb 07, 2018	102.03	103.02	100.04	100.06	2,376,840	-2.07(-2.02%)
Feb 06, 2018	98.56	102.96	97.17	102.13	1,363,108	+0.38(+0.38%)
Feb 05, 2018	102.91	104.47	101.04	101.75	1,135,007	-1.96(-1.89%)
Feb 02, 2018	105.52	106.66	102.97	103.71	1,200,021	-3.06(-2.87%)
Feb 01, 2018	105.81	108.17	105.64	106.77	835,616	+0.27(+0.26%)
Jan 31, 2018	109.10	109.66	105.43	106.49	1,354,326	-2.08(-1.91%)
Jan 30, 2018	110.66	111.21	107.02	108.57	2,075,966	-3.30(-2.95%)
Jan 29, 2018	112.44	112.54	111.71	111.86	1,541,831	-0.68(-0.61%)
Jan 26, 2018	112.27	112.78	110.74	112.55	1,635,124	+2.48(+2.25%)
Jan 25, 2018	110.25	110.45	109.48	110.07	1,374,129	-0.06(-0.06%)
Jan 24, 2018	108.56	110.36	107.65	110.13	1,316,760	+1.72(+1.59%)
Jan 23, 2018	107.17	108.45	106.14	108.41	1,402,848	+0.97(+0.91%)
Jan 22, 2018	106.39	107.58	105.50	107.44	1,767,348	+0.92(+0.86%)
Jan 19, 2018	105.81	106.97	104.87	106.52	1,285,289	+1.36(+1.29%)
Jan 18, 2018	105.29	105.46	103.46	105.16	1,011,549	+0.16(+0.16%)
Jan 17, 2018	104.44	105.81	102.84	105.00	1,487,622	+1.32(+1.27%)
Jan 16, 2018	106.28	106.36	102.73	103.68	1,645,721	-1.86(-1.76%)
Jan 12, 2018		105.54	105.54	105.54	0	+2.72(+2.65%)
Jan 11, 2018	100.77	103.24	99.13	102.81	1,116,105	+2.15(+2.13%)
Jan 10, 2018	100.37	101.95	99.94	100.67	781,456	+0.09(+0.09%)
Jan 09, 2018	101.67	101.67	99.96	100.58	1,199,022	-0.82(-0.81%)
Jan 08, 2018	102.00	102.21	100.71	101.39	1,381,043	-0.72(-0.70%)
Jan 05, 2018	101.91	103.00	100.40	102.11	2,193,500	+1.07(+1.06%)
Jan 04, 2018	98.08	101.52	97.83	101.04	2,311,948	+3.60(+3.69%)
Jan 03, 2018	96.87	98.00	95.85	97.44	2,292,545	+0.87(+0.90%)

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.