Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	128.14	129.01	125.61	125.69	1,485,131	-2.01(-1.57%)
Feb 27, 2018	129.40	129.82	127.70	127.70	1,963,937	-1.73(-1.33%)
Feb 26, 2018	127.70	129.88	127.56	129.43	2,036,038	+1.89(+1.48%)
Feb 23, 2018	126.90	127.54	125.93	127.54	1,565,450	+0.83(+0.66%)
Feb 22, 2018			126.40	126.71	2,254,488	-0.58(-0.45%)
Feb 21, 2018	128.89	129.59	127.24	127.29	1,785,470	-1.52(-1.18%)
Feb 20, 2018	130.09	130.78	128.01	128.81	1,434,577	-1.38(-1.06%)
Feb 16, 2018		130.19	130.19	130.19	0	-0.06(-0.05%)
Feb 15, 2018	130.83	131.59	129.55	130.25	2,013,294	-0.19(-0.15%)
Feb 14, 2018	127.98	130.51	127.36	130.45	2,245,910	+1.92(+1.50%)
Feb 13, 2018		128.88		128.53	1,539,411	+0.45(+0.35%)
Feb 12, 2018	128.40	129.55	126.20	128.07	2,490,636	+0.08(+0.06%)
Feb 09, 2018	125.46	128.94	124.07	127.99	3,961,412	+3.66(+2.94%)
Feb 08, 2018	130.77	131.09	124.27	124.34	2,538,933	-6.32(-4.83%)
Feb 07, 2018	128.95	132.53	128.32	130.65	3,499,120	+1.45(+1.12%)
Feb 06, 2018	128.42	130.27	125.28	129.20	3,781,054	-2.48(-1.88%)
Feb 05, 2018	135.50	136.09	129.81	131.68	1,581,256	-4.05(-2.98%)
Feb 02, 2018	137.32	138.55	135.59	135.73	1,658,778	-1.97(-1.43%)
Feb 01, 2018	138.02	138.96	136.90	137.70	2,357,497	-0.59(-0.43%)
Jan 31, 2018	136.70	139.49	136.25	138.29	3,797,640	+2.74(+2.02%)
Jan 30, 2018	136.34	136.62	135.44	135.56	2,488,162	-0.94(-0.69%)
Jan 29, 2018	137.72	137.99	136.33	136.50	1,453,269	-1.49(-1.08%)
Jan 26, 2018	137.24	138.08	136.61	137.98	1,480,740	+0.88(+0.64%)
Jan 25, 2018	137.20	137.53	136.16	137.11	1,853,652	-0.15(-0.11%)
Jan 24, 2018	135.65	137.61	135.12	137.26	2,386,454	+1.50(+1.10%)
Jan 23, 2018	132.67	136.56	132.63	135.76	3,428,061	+3.10(+2.34%)
Jan 22, 2018	131.55	132.69	131.42	132.66	1,622,128	+1.41(+1.07%)
Jan 19, 2018	131.09	131.34	130.15	131.25	1,665,415	+0.45(+0.34%)
Jan 18, 2018	130.68	131.35	129.69	130.80	1,441,677	+0.13(+0.10%)
Jan 17, 2018	129.76	130.89	129.11	130.67	1,952,350	+1.66(+1.28%)
Jan 16, 2018	129.27	129.42	128.14	129.01	2,103,070	+0.03(+0.02%)
Jan 12, 2018		128.99	128.99	128.99	0	+1.01(+0.79%)
Jan 11, 2018	128.62	129.20	127.40	127.98	1,613,068	-0.70(-0.54%)
Jan 10, 2018	128.89	129.15	128.45	128.68	1,740,644	-0.50(-0.38%)
Jan 09, 2018	127.30	129.49	126.52	129.17	2,467,014	+2.05(+1.62%)
Jan 08, 2018	127.14	127.29	125.77	127.12	1,756,962	-0.65(-0.51%)
Jan 05, 2018	127.85	128.38	126.45	127.76	1,839,437	+0.23(+0.18%)
Jan 04, 2018	127.19	128.71	126.95	127.53	2,185,449	+0.51(+0.40%)
Jan 03, 2018	125.68	127.66	125.55	127.02	3,020,825	+0.99(+0.79%)
Jan 02, 2018	129.68	130.25	125.36	126.03	2,242,965	-3.39(-2.62%)
Dec 29, 2017		129.42	129.42	129.42	0	-0.03(-0.02%)
Dec 28, 2017	129.00	129.85	128.90	129.45	1,435,043	+0.62(+0.48%)
Dec 27, 2017	128.31	129.01	127.91	128.83	1,286,809	+0.76(+0.59%)
Dec 26, 2017	127.70	128.91	127.44	128.07	844,825	+0.10(+0.08%)
Dec 22, 2017	128.52	128.52	127.18	127.97	1,500,932	+0.17(+0.13%)
Dec 21, 2017	129.35	129.51	127.59	127.80	1,840,072	-0.85(-0.66%)
Dec 20, 2017	130.29	130.51	128.44	128.65	1,880,038	-1.45(-1.12%)
Dec 19, 2017	130.77	131.42	129.65	130.10	1,704,779	-0.21(-0.16%)
Dec 18, 2017	131.52	132.29	129.62	130.32	1,582,536	-0.76(-0.58%)
Dec 15, 2017	129.60	131.67	129.26	131.07	2,873,966	+2.29(+1.78%)
Dec 14, 2017	130.83	131.01	128.00	128.78	2,995,255	-2.04(-1.56%)
Dec 13, 2017	132.84	132.84	130.78	130.83	1,403,383	-1.82(-1.37%)
Dec 12, 2017	132.64	132.88	131.85	132.64	1,380,766	+0.23(+0.17%)
Dec 11, 2017	132.24	132.45	131.44	132.41	1,482,266	+0.17(+0.13%)
Dec 08, 2017	131.68	132.30	130.67	132.25	1,488,416	+0.54(+0.41%)
Dec 07, 2017	132.76	133.07	131.23	131.71	1,569,641	-1.26(-0.95%)
Dec 06, 2017	132.19	133.36	131.83	132.97	1,583,736	+0.61(+0.46%)
Dec 05, 2017	133.49	133.49	131.32	132.36	1,674,955	-0.56(-0.42%)
Dec 04, 2017	135.18	135.18	132.92	132.93	1,488,141	-0.72(-0.54%)

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.