Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		132.28	132.28	132.28	0	+0.82(+0.62%)
Mar 28, 2018	131.13	132.48	130.46	131.46	967,131	+0.60(+0.46%)
Mar 27, 2018	132.72	133.78	130.02	130.85	1,385,897	-1.87(-1.41%)
Mar 26, 2018	130.29	133.00	130.03	132.72	991,873	+3.42(+2.65%)
Mar 23, 2018	131.75	132.64	129.26	129.30	1,583,400	-2.02(-1.54%)
Mar 22, 2018	134.36	135.56	131.13	131.31	1,657,314	-3.87(-2.86%)
Mar 21, 2018	136.95	137.13	135.18	135.18	1,456,528	-1.76(-1.29%)
Mar 20, 2018	137.27	137.73	136.61	136.94	915,174	+0.26(+0.19%)
Mar 19, 2018	137.62	138.49	136.11	136.68	840,007	-0.91(-0.66%)
Mar 16, 2018	136.53	138.08	136.48	137.59	1,518,144	+0.94(+0.69%)
Mar 15, 2018	136.80	137.23	135.68	136.65	1,740,415	+0.71(+0.52%)
Mar 14, 2018	138.30	138.30	135.57	135.94	1,269,596	-1.64(-1.19%)
Mar 13, 2018	138.30	138.65	137.31	137.58	929,445	-0.33(-0.24%)
Mar 12, 2018	139.69	139.92	137.22	137.91	1,081,814	-1.62(-1.16%)
Mar 09, 2018	136.68	139.66	136.66	139.53	1,580,043	+3.58(+2.63%)
Mar 08, 2018	134.79	136.44	134.14	135.95	818,784	+1.64(+1.22%)
Mar 07, 2018		134.72		134.31	945,364	+0.30(+0.23%)
Mar 06, 2018	133.30	134.09	131.20	134.01	1,068,444	+0.74(+0.56%)
Mar 05, 2018	129.88	133.82	128.79	133.26	1,205,729	+2.72(+2.09%)
Mar 02, 2018	128.97	130.72	128.50	130.54	869,632	+0.98(+0.76%)
Mar 01, 2018	132.08	133.06	129.14	129.56	1,245,785	-2.70(-2.05%)
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%)

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.