Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	81.76	82.59	81.69	81.99	60,384,740	-0.06(-0.08%)
Feb 27, 2019	81.41	82.09	80.75	82.05	62,863,440	+0.23(+0.29%)
Feb 26, 2019	81.30	82.00	80.81	81.82	53,251,320	+0.17(+0.21%)
Feb 25, 2019	82.07	82.73	81.52	81.65	63,446,660	+0.07(+0.09%)
Feb 22, 2019	81.17	81.75	81.06	81.58	61,922,000	+0.61(+0.75%)
Feb 21, 2019	80.99	81.18	80.05	80.97	69,594,056	-0.13(-0.16%)
Feb 20, 2019	81.50	81.75	80.51	81.11	66,527,040	-0.27(-0.34%)
Feb 19, 2019	80.05	81.70	80.03	81.38	73,500,416	+0.98(+1.22%)
Feb 15, 2019	81.39	81.45	80.22	80.40	86,876,000	-0.73(-0.91%)
Feb 14, 2019	81.22	81.89	80.30	81.13	82,243,160	-0.87(-1.06%)
Feb 13, 2019	82.35	82.82	81.86	82.00	71,025,880	+0.10(+0.12%)
Feb 12, 2019	80.20	81.97	79.94	81.90	96,659,096	+2.35(+2.95%)
Feb 11, 2019	80.05	80.46	79.30	79.55	66,069,680	+0.14(+0.18%)
Feb 08, 2019	79.30	79.43	78.34	79.41	113,148,000	-1.31(-1.62%)
Feb 07, 2019	81.25	81.28	79.65	80.72	92,177,216	-1.29(-1.58%)
Feb 06, 2019	83.54	83.61	81.67	82.01	78,699,336	-0.93(-1.12%)
Feb 05, 2019	82.17	83.26	82.12	82.94	88,974,776	+1.28(+1.56%)
Feb 04, 2019	81.15	82.48	80.67	81.67	98,343,960	+0.35(+0.44%)
Feb 01, 2019	81.94	83.65	81.10	81.31	230,124,000	-4.62(-5.38%)
Jan 31, 2019	84.64	86.82	83.95	85.94	213,159,744	+2.41(+2.89%)
Jan 30, 2019	81.15	83.85	80.98	83.52	115,049,680	+3.83(+4.80%)
Jan 29, 2019	81.56	81.62	79.54	79.69	92,272,136	-2.20(-2.69%)
Jan 28, 2019	82.18	82.25	80.70	81.89	96,358,680	-1.63(-1.96%)
Jan 25, 2019	83.53	84.17	83.08	83.53	99,192,000	+0.78(+0.95%)
Jan 24, 2019	82.05	82.86	81.59	82.75	81,600,776	+0.75(+0.91%)
Jan 23, 2019	82.80	82.87	80.60	82.00	104,238,096	+0.39(+0.48%)
Jan 22, 2019	84.05	84.09	80.51	81.61	128,176,056	-3.20(-3.77%)
Jan 18, 2019	85.60	85.81	84.58	84.81	120,410,000	+0.15(+0.18%)
Jan 17, 2019	84.00	85.01	83.88	84.66	83,730,280	+0.47(+0.56%)
Jan 16, 2019	84.21	85.25	83.79	84.19	127,035,016	+0.46(+0.55%)
Jan 15, 2019	81.60	83.76	81.30	83.73	119,524,320	+2.87(+3.55%)
Jan 14, 2019	80.75	82.41	79.76	80.86	119,822,000	-1.17(-1.42%)
Jan 11, 2019	82.03	83.01	81.81	82.03	93,724,000	-0.78(-0.95%)
Jan 10, 2019	82.05	83.16	81.08	82.81	129,844,040	-0.16(-0.19%)
Jan 09, 2019	82.65	83.39	82.07	82.97	126,748,080	+0.14(+0.17%)
Jan 08, 2019	83.23	83.83	80.83	82.83	177,233,872	+1.35(+1.66%)
Jan 07, 2019	80.12	81.73	79.46	81.48	159,540,896	+2.71(+3.44%)
Jan 04, 2019	76.50	79.70	75.92	78.77	183,650,000	+3.76(+5.01%)
Jan 03, 2019	76.00	76.90	74.86	75.01	139,063,936	-1.94(-2.52%)
Jan 02, 2019	73.26	77.67	73.05	76.96	158,427,040	+1.86(+2.47%)
Dec 31, 2018	75.54	76.04	74.35	75.10	139,090,000	+1.20(+1.62%)
Dec 28, 2018	73.67	75.67	72.45	73.90	176,578,000	+0.82(+1.12%)
Dec 27, 2018	72.71	73.45	69.52	73.08	193,855,680	-0.46(-0.63%)
Dec 26, 2018	68.44	73.66	68.15	73.55	207,411,840	+6.35(+9.45%)
Dec 24, 2018	67.30	69.80	65.35	67.20	144,398,000	-1.67(-2.43%)
Dec 21, 2018	73.25	74.00	68.20	68.87	272,805,984	-4.17(-5.71%)
Dec 20, 2018	74.20	75.47	71.63	73.04	199,605,456	-1.71(-2.29%)
Dec 19, 2018	77.15	79.23	74.16	74.75	173,092,704	-2.82(-3.64%)
Dec 18, 2018	77.00	78.38	76.15	77.57	129,952,696	+1.53(+2.01%)
Dec 17, 2018	78.30	78.81	75.25	76.05	175,085,536	-3.55(-4.46%)
Dec 14, 2018	81.90	82.13	79.25	79.60	127,342,000	-3.32(-4.01%)
Dec 13, 2018	84.00	84.61	82.08	82.92	105,185,640	-0.26(-0.31%)
Dec 12, 2018	83.45	85.25	83.01	83.18	131,745,176	+1.02(+1.24%)
Dec 11, 2018	83.90	83.97	80.98	82.16	124,528,696	+0.11(+0.13%)
Dec 10, 2018	81.19	82.90	79.54	82.05	149,764,144	+0.59(+0.73%)
Dec 07, 2018	85.25	85.95	81.27	81.46	151,522,000	-3.50(-4.12%)
Dec 06, 2018	80.74	85.05	80.49	84.96	174,469,664	+1.54(+1.85%)
Dec 04, 2018	87.80	88.52	83.25	83.42	173,888,000	-5.20(-5.87%)

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.