Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	302.90	303.42	299.50	302.00	644	+0.00(+0.00%)
Feb 27, 2018	302.75	304.45	301.91	302.00	104	-6.82(-2.21%)
Feb 26, 2018	307.67	308.82	306.38	308.82	457	+4.33(+1.42%)
Feb 23, 2018	303.15	304.49	301.85	304.49	637	+1.34(+0.44%)
Feb 22, 2018	300.61	303.50	300.61	303.15	100	+1.85(+0.61%)
Feb 21, 2018	302.65	306.26	301.30	301.30	432	-1.35(-0.45%)
Feb 20, 2018	303.40	303.59	300.72	302.65	494	-7.32(-2.36%)
Feb 16, 2018		309.97	309.97	309.97	0	+4.02(+1.31%)
Feb 15, 2018	302.79	306.63	302.79	305.95	1,075	+3.19(+1.06%)
Feb 14, 2018	293.30	302.76	293.30	302.76	214	+7.42(+2.51%)
Feb 13, 2018	294.30	295.34	292.67	295.34	2,426	-0.91(-0.31%)
Feb 12, 2018	293.95	299.60	293.95	296.25	333	+8.25(+2.86%)
Feb 09, 2018	288.90	289.75	279.98	288.00	1,591	+0.28(+0.10%)
Feb 08, 2018	293.75	293.75	287.72	287.72	329	-13.15(-4.37%)
Feb 07, 2018	298.45	302.14	298.45	300.87	220	+1.17(+0.39%)
Feb 06, 2018	290.00	299.70	289.73	299.70	3,605	+1.54(+0.52%)
Feb 05, 2018	301.92	303.90	293.10	298.16	797	-11.54(-3.73%)
Feb 02, 2018	312.75	312.75	307.76	309.70	359	-5.45(-1.73%)
Feb 01, 2018	314.05	315.95	313.94	315.15	936	+1.15(+0.37%)
Jan 31, 2018	316.00	316.00	311.98	314.00	222	+2.00(+0.64%)
Jan 30, 2018	313.80	313.26	310.10	312.00	143	-1.26(-0.40%)
Jan 29, 2018	312.52	313.85	311.19	313.26	1,243	+1.34(+0.43%)
Jan 26, 2018	312.25	314.30	311.75	311.92	467	+1.00(+0.32%)
Jan 25, 2018	303.93	310.92	299.65	310.92	696	+11.19(+3.73%)
Jan 24, 2018	302.26	304.25	299.71	299.74	274	-1.59(-0.53%)
Jan 23, 2018	300.90	301.75	299.01	301.33	372	+5.08(+1.71%)
Jan 22, 2018	296.20	298.27	296.20	296.25	390	+3.00(+1.02%)
Jan 19, 2018	293.77	295.01	292.95	293.25	128	+0.39(+0.13%)
Jan 18, 2018	293.50	293.50	291.31	292.86	129	-4.03(-1.36%)
Jan 17, 2018	296.61	298.35	296.61	296.89	145	-0.91(-0.31%)
Jan 16, 2018	296.61	298.50	296.00	297.80	251	+3.16(+1.07%)
Jan 12, 2018		294.64	294.64	294.64	0	+5.12(+1.77%)
Jan 11, 2018	290.15	290.15	287.75	289.52	4,274	-0.25(-0.09%)
Jan 10, 2018	292.55	293.40	288.33	289.77	360	-2.79(-0.95%)
Jan 09, 2018	294.93	295.00	292.56	292.56	111	-2.37(-0.80%)
Jan 08, 2018	294.25	294.93	293.27	294.93	85	-6.08(-2.02%)
Jan 05, 2018	297.66	301.01	297.15	301.01	703	+3.86(+1.30%)
Jan 04, 2018	296.42	298.21	294.80	297.15	1,039	+6.13(+2.11%)
Jan 03, 2018	290.21	291.01	290.21	291.01	371	-0.54(-0.18%)
Jan 02, 2018	290.00	292.10	290.00	291.55	156	-2.05(-0.70%)
Dec 29, 2017		293.60	293.60	293.60	0	-2.27(-0.77%)
Dec 28, 2017	299.10	299.10	295.88	295.88	1,581	-3.61(-1.21%)
Dec 27, 2017	298.00	299.98	298.00	299.49	482	+1.29(+0.43%)
Dec 26, 2017	293.25	298.20	293.25	298.20	1,892	+1.72(+0.58%)
Dec 22, 2017	298.00	298.00	296.15	296.48	211	-3.37(-1.12%)
Dec 21, 2017	299.85	299.85	299.85	299.85	176	+1.10(+0.37%)
Dec 20, 2017	299.85	299.85	296.29	298.75	2,237	+0.86(+0.29%)
Dec 19, 2017	298.40	299.85	297.84	297.89	406	-0.51(-0.17%)
Dec 18, 2017	296.50	300.90	296.50	298.40	7,229	+9.92(+3.44%)
Dec 15, 2017	290.00	290.00	288.30	288.48	282	+0.58(+0.20%)
Dec 14, 2017	292.00	292.00	287.00	287.90	226	-4.10(-1.40%)
Dec 13, 2017	287.78	292.00	287.59	292.00	496	+2.25(+0.78%)
Dec 12, 2017	289.00	289.75	287.79	289.75	583	-0.30(-0.10%)
Dec 11, 2017	290.42	292.10	290.05	290.05	46	-0.85(-0.29%)
Dec 08, 2017	293.00	293.00	290.53	290.90	1,250	+0.85(+0.29%)
Dec 07, 2017	289.81	291.71	289.81	290.05	1,267	-3.60(-1.23%)
Dec 06, 2017	292.30	294.38	290.83	293.65	2,875	+2.18(+0.75%)
Dec 05, 2017	288.43	292.31	288.43	291.47	101	+0.51(+0.18%)
Dec 04, 2017	291.00	292.34	290.96	290.96	268	-0.26(-0.09%)

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.