Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		135.89	135.89	135.89	0	+0.84(+0.62%)
Mar 28, 2018	134.72	136.10	134.02	135.05	941,407	+0.62(+0.46%)
Mar 27, 2018	136.34	137.44	133.58	134.43	1,349,035	-1.92(-1.41%)
Mar 26, 2018	133.85	136.63	133.58	136.34	965,492	+3.51(+2.65%)
Mar 23, 2018	135.35	136.27	132.79	132.83	1,541,285	-2.07(-1.54%)
Mar 22, 2018	138.03	139.26	134.72	134.90	1,613,233	-3.97(-2.86%)
Mar 21, 2018	140.69	140.88	138.87	138.87	1,417,788	-1.81(-1.29%)
Mar 20, 2018	141.02	141.50	140.34	140.68	890,833	+0.27(+0.19%)
Mar 19, 2018	141.38	142.27	139.83	140.41	817,664	-0.94(-0.67%)
Mar 16, 2018	140.26	141.85	140.21	141.35	1,477,765	+0.97(+0.69%)
Mar 15, 2018	140.54	140.98	139.38	140.38	1,694,124	+0.73(+0.52%)
Mar 14, 2018	142.08	142.08	139.28	139.66	1,235,828	-1.69(-1.19%)
Mar 13, 2018	142.08	142.44	141.06	141.34	904,723	-0.34(-0.24%)
Mar 12, 2018	143.51	143.74	140.97	141.68	1,053,040	-1.66(-1.16%)
Mar 09, 2018	140.41	143.47	140.39	143.34	1,538,018	+3.68(+2.63%)
Mar 08, 2018	138.47	140.17	137.80	139.67	797,007	+1.69(+1.22%)
Mar 07, 2018		138.40		137.98	920,220	+0.31(+0.23%)
Mar 06, 2018	136.94	137.76	134.78	137.67	1,040,026	+0.76(+0.56%)
Mar 05, 2018	133.43	137.48	132.31	136.91	1,173,659	+2.80(+2.09%)
Mar 02, 2018	132.49	134.29	132.02	134.11	846,502	+1.01(+0.76%)
Mar 01, 2018	135.69	136.69	132.66	133.10	1,212,650	-2.78(-2.05%)
Feb 28, 2018	138.48	139.70	135.84	135.88	1,870,195	-2.07(-1.50%)
Feb 27, 2018	138.42	139.74	137.91	137.95	1,405,077	-0.81(-0.59%)
Feb 26, 2018	137.87	138.78	137.04	138.76	1,029,530	+1.35(+0.98%)
Feb 23, 2018	135.30	137.54	134.03	137.42	1,115,953	+2.70(+2.01%)
Feb 22, 2018	135.50	135.58	133.34	134.72	1,531,310	-0.24(-0.18%)
Feb 21, 2018	136.18	137.56	134.92	134.96	1,135,386	-1.31(-0.96%)
Feb 20, 2018	135.79	137.49	135.46	136.27	971,874	-0.13(-0.10%)
Feb 16, 2018		136.40	136.40	136.40	0	-0.03(-0.02%)
Feb 15, 2018	136.01	136.85	135.44	136.43	1,334,531	+0.89(+0.66%)
Feb 14, 2018	134.40	136.15	133.83	135.54	1,663,900	+0.72(+0.53%)
Feb 13, 2018	134.63	135.46	133.56	134.82	1,222,252	-0.71(-0.52%)
Feb 12, 2018	134.36	136.51	133.91	135.53	1,469,023	+1.99(+1.49%)
Feb 09, 2018	133.15	134.41	130.52	133.55	2,475,059	+1.80(+1.37%)
Feb 08, 2018	135.84	136.69	131.63	131.75	2,143,593	-4.36(-3.20%)
Feb 07, 2018	135.23	138.12	134.94	136.10	2,020,416	+0.61(+0.45%)
Feb 06, 2018	133.28	135.92	131.20	135.49	3,426,336	-1.11(-0.82%)
Feb 05, 2018	139.00	140.40	135.35	136.61	1,639,913	-2.44(-1.75%)
Feb 02, 2018	138.68	143.30	136.18	139.05	2,302,697	-0.86(-0.62%)
Feb 01, 2018	137.51	140.00	136.50	139.91	1,419,298	+2.24(+1.62%)
Jan 31, 2018	136.92	138.45	136.34	137.67	1,906,539	+0.41(+0.30%)
Jan 30, 2018	137.67	137.84	136.62	137.26	1,511,284	-0.57(-0.41%)
Jan 29, 2018	138.43	138.71	136.91	137.84	1,195,777	-1.09(-0.79%)
Jan 26, 2018	135.62	138.94	135.13	138.93	1,223,274	+3.80(+2.81%)
Jan 25, 2018	134.46	135.55	133.80	135.13	1,222,336	+0.70(+0.52%)
Jan 24, 2018	133.48	134.85	132.18	134.44	1,249,049	+1.37(+1.03%)
Jan 23, 2018	131.57	134.29	131.38	133.07	1,098,058	+1.39(+1.06%)
Jan 22, 2018	130.92	131.86	130.50	131.68	1,105,035	+0.78(+0.59%)
Jan 19, 2018	131.35	131.53	130.13	130.90	1,344,057	+0.10(+0.07%)
Jan 18, 2018	131.76	131.77	129.19	130.81	1,168,924	-1.38(-1.04%)
Jan 17, 2018	130.87	132.65	130.61	132.18	1,074,416	+1.90(+1.46%)
Jan 16, 2018	132.07	132.42	130.04	130.28	1,305,560	-1.95(-1.47%)
Jan 12, 2018		132.23	132.23	132.23	0	+1.24(+0.95%)
Jan 11, 2018	132.19	132.30	130.65	130.99	761,222	-1.35(-1.02%)
Jan 10, 2018	132.67	133.07	131.40	132.34	1,375,362	-0.25(-0.19%)
Jan 09, 2018	132.40	133.90	132.05	132.59	1,503,336	+0.33(+0.25%)
Jan 08, 2018	131.53	132.46	130.91	132.26	955,586	+0.01(+0.01%)
Jan 05, 2018	131.12	132.37	130.70	132.25	847,519	+1.11(+0.85%)
Jan 04, 2018	130.29	132.21	129.62	131.13	1,499,826	+1.77(+1.37%)
Jan 03, 2018	127.32	129.49	126.73	129.36	1,241,041	+2.03(+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.