Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		584.23	584.23	584.23	0	-2.36(-0.40%)
Mar 28, 2018	582.89	591.46	582.10	586.59	4,977	+8.19(+1.42%)
Mar 27, 2018	578.35	592.28	575.62	578.40	4,159	+0.28(+0.05%)
Mar 26, 2018	560.12	579.32	560.12	578.12	12,610	+24.25(+4.38%)
Mar 23, 2018	562.34	574.70	561.18	553.87	6,392	-8.33(-1.48%)
Mar 22, 2018	578.40	584.88	562.20	562.20	10,110	-20.82(-3.57%)
Mar 21, 2018	577.43	597.83	577.43	583.02	7,767	+6.38(+1.11%)
Mar 20, 2018	569.14	580.62	567.29	576.64	13,284	+11.20(+1.98%)
Mar 19, 2018	561.79	565.44	555.22	565.44	13,952	+4.16(+0.74%)
Mar 16, 2018	561.28	568.26	553.83	561.28	29,563	-0.83(-0.15%)
Mar 15, 2018	561.74	570.07	549.36	562.11	13,886	+4.90(+0.88%)
Mar 14, 2018	558.55	560.24	541.94	557.21	16,958	+2.55(+0.46%)
Mar 13, 2018	559.65	567.31	549.90	554.66	8,546	+0.05(+0.01%)
Mar 12, 2018	556.55	564.91	552.30	554.61	10,407	-2.77(-0.50%)
Mar 09, 2018	576.46	577.89	557.38	557.38	6,254	-16.16(-2.82%)
Mar 08, 2018	570.22	587.30	570.22	573.55	8,123	+6.42(+1.13%)
Mar 07, 2018	547.18	581.63	545.93	567.13	13,358	+15.65(+2.84%)
Mar 06, 2018	533.83	551.84	529.22	551.47	8,672	+13.85(+2.58%)
Mar 05, 2018	531.99	554.52	527.37	537.62	19,027	+11.45(+2.18%)
Mar 02, 2018	531.06	550.83	520.39	526.17	10,576	-9.14(-1.71%)
Mar 01, 2018	543.30	556.00	531.06	535.31	9,549	-8.59(-1.58%)
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%)

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.