Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	495.81	575.16	495.81	543.68	30,413	+42.19(+8.41%)
Feb 27, 2018	516.67	516.67	501.49	501.49	4,043	-6.28(-1.24%)
Feb 26, 2018	497.61	520.14	487.21	507.76	11,525	+2.03(+0.40%)
Feb 23, 2018	530.80	540.17	503.75	505.73	7,498	-32.40(-6.02%)
Feb 22, 2018	493.92	538.14	489.53	538.14	4,936	+51.79(+10.65%)
Feb 21, 2018		494.29	477.16	486.35	11,782	-7.94(-1.61%)
Feb 20, 2018	500.24	512.43	494.29	494.29	11,663	-10.71(-2.12%)
Feb 16, 2018		505.00	505.00	505.00	0	-1.48(-0.29%)
Feb 15, 2018	521.61	524.20	500.29	506.47	11,066	-11.45(-2.21%)
Feb 14, 2018	521.61	528.67	517.92	517.92	10,804	-0.23(-0.04%)
Feb 13, 2018	521.11	529.00	512.31	518.15	6,554	-4.38(-0.84%)
Feb 12, 2018	503.29	523.46	498.58	522.54	7,013	+18.65(+3.70%)
Feb 09, 2018	494.84	503.89	485.61	503.89	4,305	+2.12(+0.42%)
Feb 08, 2018	509.75	509.75	501.76	501.76	3,381	-8.68(-1.70%)
Feb 07, 2018		512.38	499.46	510.44	5,772	+10.99(+2.20%)
Feb 06, 2018	503.33	504.53	485.61	499.46	11,018	-12.92(-2.52%)
Feb 05, 2018	503.75	517.04	503.75	512.38	7,509	+4.52(+0.89%)
Feb 02, 2018	517.04	517.04	500.98	507.86	8,865	-16.06(-3.07%)
Feb 01, 2018	533.94	533.94	533.94	523.92	3,027	-7.29(-1.37%)
Jan 31, 2018	527.43	538.78	524.84	531.21	3,331	+4.99(+0.95%)
Jan 30, 2018	529.00	529.00	526.23	526.23	2,077	-8.31(-1.55%)
Jan 29, 2018	536.38	537.31	534.54	534.54	2,112	-14.40(-2.62%)
Jan 26, 2018	548.94	548.94	548.94	548.94	3,207	-2.54(-0.46%)
Jan 25, 2018	552.49	559.70	551.48	551.48	1,743	+1.25(+0.23%)
Jan 24, 2018	558.54	565.10	550.23	550.23	6,846	-10.15(-1.81%)
Jan 23, 2018	561.77	561.77	549.77	560.39	2,281	-1.76(-0.31%)
Jan 22, 2018	563.34	569.16	556.97	562.14	4,938	-2.12(-0.38%)
Jan 19, 2018	544.88	564.26	544.65	564.26	2,485	+19.66(+3.61%)
Jan 18, 2018	530.85	544.60	525.91	544.60	8,077	+11.40(+2.14%)
Jan 17, 2018	541.46	541.46	522.58	533.20	9,408	-6.88(-1.27%)
Jan 16, 2018	540.08	540.08	540.08	540.08	2,385	+0.60(+0.11%)
Jan 12, 2018		539.48	539.48	539.48	0	-8.40(-1.53%)
Jan 11, 2018	545.62	560.23	545.11	547.88	1,980	-3.28(-0.59%)
Jan 10, 2018	556.60	556.60	543.61	551.15	2,528	-6.37(-1.14%)
Jan 09, 2018	557.53	557.53	557.53	557.53	1,437	+8.12(+1.48%)
Jan 08, 2018	554.57	563.20	549.40	549.40	4,331	+0.14(+0.03%)
Jan 05, 2018	547.46	561.93	488.10	549.26	14,152	+1.62(+0.30%)
Jan 04, 2018	560.48	560.48	547.65	547.65	1,743	-14.91(-2.65%)
Jan 03, 2018	573.50	574.24	555.82	562.56	2,700	-9.23(-1.61%)
Jan 02, 2018		582.17	571.79	571.79	5,210	-10.39(-1.78%)
Dec 29, 2017		582.17	582.17	582.17	0	-2.22(-0.38%)
Dec 28, 2017	579.31	584.39	579.31	584.39	1,578	+2.58(+0.44%)
Dec 27, 2017	581.76	581.81	577.74	581.81	1,741	-0.05(-0.01%)
Dec 26, 2017	588.82	588.82	581.85	581.85	2,004	-6.28(-1.07%)
Dec 22, 2017	590.85	598.42	588.13	588.13	2,190	-2.63(-0.45%)
Dec 21, 2017	596.16	596.16	590.58	590.76	2,090	-2.45(-0.41%)
Dec 20, 2017	594.96	595.47	593.21	593.21	7,226	+1.06(+0.18%)
Dec 19, 2017	584.74	610.80	584.74	592.15	2,962	-1.48(-0.25%)
Dec 18, 2017	588.08	593.62	588.08	593.62	1,749	+12.00(+2.06%)
Dec 15, 2017	570.68	583.93	565.10	581.62	15,853	+8.68(+1.51%)
Dec 14, 2017	577.19	577.19	572.94	572.94	2,705	-7.94(-1.37%)
Dec 13, 2017	580.88	580.88	580.88	580.88	1,817	-0.97(-0.17%)
Dec 12, 2017	588.41	588.41	581.67	581.85	1,774	-4.89(-0.83%)
Dec 11, 2017	595.47	595.47	585.36	586.75	2,237	-2.49(-0.42%)
Dec 08, 2017	598.24	600.09	589.24	589.24	5,261	-8.08(-1.35%)
Dec 07, 2017	602.07	602.07	595.47	597.32	8,410	-6.00(-0.99%)
Dec 06, 2017	608.39	608.39	600.09	603.32	3,183	-4.66(-0.77%)
Dec 05, 2017	615.73	615.73	607.98	607.98	1,442	-3.18(-0.52%)
Dec 04, 2017	618.55	618.55	611.16	611.16	2,861	-0.09(-0.02%)

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.