Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	178.64	182.11	175.09	178.09	62,241	+4.21(+2.42%)
Feb 27, 2018	176.99	178.56	173.88	173.88	64,552	-3.26(-1.84%)
Feb 26, 2018	174.48	177.80	174.48	177.15	55,461	+3.29(+1.89%)
Feb 23, 2018	174.98	175.60	173.21	173.85	37,962	-0.83(-0.48%)
Feb 22, 2018	175.36	176.55	173.70	174.68	46,572	-0.46(-0.26%)
Feb 21, 2018	177.46	179.61	174.73	175.14	49,019	-2.11(-1.19%)
Feb 20, 2018	181.75	181.75	176.55	177.25	36,279	-4.73(-2.60%)
Feb 16, 2018		181.98	181.98	181.98	0	+1.59(+0.88%)
Feb 15, 2018	176.58	181.47	176.55	180.39	33,320	+4.99(+2.85%)
Feb 14, 2018	174.37	177.47	174.37	175.40	38,573	+0.36(+0.21%)
Feb 13, 2018	172.83	176.54	171.78	175.04	59,343	+2.33(+1.35%)
Feb 12, 2018	175.70	177.16	172.24	172.71	66,576	-1.26(-0.72%)
Feb 09, 2018	176.06	178.91	170.34	173.97	55,497	-0.28(-0.16%)
Feb 08, 2018	179.04	180.00	174.24	174.24	58,723	-4.80(-2.68%)
Feb 07, 2018	176.58	180.44	176.13	179.04	42,404	+2.91(+1.65%)
Feb 06, 2018	173.78	179.71	172.15	176.13	72,366	-4.53(-2.51%)
Feb 05, 2018	189.37	189.91	177.75	180.67	59,488	-9.48(-4.98%)
Feb 02, 2018	192.31	195.60	188.99	190.14	97,812	-3.44(-1.77%)
Feb 01, 2018	192.57	196.84	192.16	193.58	84,167	+0.31(+0.16%)
Jan 31, 2018	193.73	194.79	191.82	193.27	44,865	-0.55(-0.29%)
Jan 30, 2018	192.09	194.77	191.90	193.83	33,727	+0.99(+0.51%)
Jan 29, 2018	196.51	198.02	192.57	192.83	66,658	-4.66(-2.36%)
Jan 26, 2018	195.59	197.94	194.09	197.49	65,296	+2.40(+1.23%)
Jan 25, 2018	196.49	197.41	193.46	195.10	59,525	-0.79(-0.40%)
Jan 24, 2018	197.38	198.26	194.45	195.89	65,288	-0.81(-0.41%)
Jan 23, 2018	196.93	197.38	195.52	196.70	45,530	+0.35(+0.18%)
Jan 22, 2018	197.79	199.92	194.46	196.35	56,245	-1.22(-0.62%)
Jan 19, 2018	193.61	198.26	193.61	197.57	61,895	+4.11(+2.12%)
Jan 18, 2018	194.54	196.35	192.54	193.46	56,875	-1.23(-0.63%)
Jan 17, 2018	192.69	195.87	191.53	194.69	47,540	+2.44(+1.27%)
Jan 16, 2018	192.60	193.68	190.64	192.25	58,226	+1.12(+0.59%)
Jan 12, 2018		191.12	191.12	191.12	0	-3.29(-1.69%)
Jan 11, 2018	196.91	197.69	193.49	194.41	66,250	-1.16(-0.59%)
Jan 10, 2018	195.48	197.19	192.38	195.57	47,510	-0.30(-0.16%)
Jan 09, 2018	199.22	203.50	195.54	195.88	63,977	-3.29(-1.65%)
Jan 08, 2018	192.54	199.66	191.35	199.17	62,900	+6.62(+3.44%)
Jan 05, 2018	196.35	196.46	191.12	192.54	56,881	-3.34(-1.71%)
Jan 04, 2018	199.22	201.60	195.41	195.89	58,945	-3.33(-1.67%)
Jan 03, 2018	201.12	201.98	198.26	199.22	44,352	-2.17(-1.08%)
Jan 02, 2018	203.98	206.00	200.37	201.39	68,143	-3.79(-1.85%)
Dec 29, 2017		205.18	205.18	205.18	0	-1.50(-0.72%)
Dec 28, 2017	209.28	210.08	206.67	206.68	42,834	-2.56(-1.23%)
Dec 27, 2017	207.88	209.82	206.66	209.24	80,075	+0.82(+0.39%)
Dec 26, 2017	211.61	212.53	207.45	208.42	71,676	-3.16(-1.49%)
Dec 22, 2017	214.75	216.80	211.20	211.58	32,475	-1.99(-0.93%)
Dec 21, 2017	212.61	218.27	211.67	213.57	83,780	+1.42(+0.67%)
Dec 20, 2017	210.72	213.47	210.57	212.15	32,329	+0.22(+0.10%)
Dec 19, 2017	214.32	214.94	210.91	211.93	54,309	-2.16(-1.01%)
Dec 18, 2017	217.24	219.23	212.80	214.09	43,060	-1.70(-0.79%)
Dec 15, 2017	207.14	215.88	205.97	215.79	178,144	+9.14(+4.42%)
Dec 14, 2017	209.41	209.70	205.89	206.65	65,529	-1.66(-0.80%)
Dec 13, 2017	212.75	215.71	207.97	208.31	69,828	-4.47(-2.10%)
Dec 12, 2017	216.76	218.73	211.62	212.78	74,962	-4.09(-1.89%)
Dec 11, 2017	214.47	218.28	211.70	216.87	77,221	+2.43(+1.13%)
Dec 08, 2017	216.29	216.29	209.98	214.44	71,090	-0.22(-0.10%)
Dec 07, 2017	208.72	214.70	203.36	214.66	72,596	+6.02(+2.89%)
Dec 06, 2017	201.44	209.70	201.44	208.63	37,498	+6.94(+3.44%)
Dec 05, 2017	202.37	203.50	200.53	201.69	39,024	-1.04(-0.51%)
Dec 04, 2017	208.08	208.08	202.17	202.73	55,230	-4.04(-1.95%)

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.