Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		133.37	133.37	133.37	0	+3.31(+2.54%)
Mar 28, 2018	132.75	133.24	129.69	130.06	2,512,547	-3.16(-2.37%)
Mar 27, 2018	136.86	137.21	132.34	133.22	1,373,266	-2.96(-2.18%)
Mar 26, 2018	134.84	136.53	133.64	136.18	1,430,566	+2.41(+1.80%)
Mar 23, 2018	135.14	137.28	133.57	133.78	1,884,897	+0.10(+0.08%)
Mar 22, 2018	134.18	135.54	133.20	133.68	1,285,610	-2.35(-1.73%)
Mar 21, 2018	132.41	136.97	132.19	136.03	2,333,431	+4.27(+3.24%)
Mar 20, 2018	130.06	132.19	129.61	131.75	1,548,072	+2.81(+2.18%)
Mar 19, 2018	130.82	130.85	128.20	128.95	1,172,273	-2.40(-1.83%)
Mar 16, 2018	129.35	132.24	129.16	131.35	1,664,074	+2.15(+1.66%)
Mar 15, 2018	132.17	132.77	128.25	129.20	1,175,830	-1.92(-1.46%)
Mar 14, 2018	131.74	132.14	130.72	131.12	1,119,126	-0.40(-0.31%)
Mar 13, 2018	133.87	133.87	130.86	131.52	1,260,098	-1.26(-0.95%)
Mar 12, 2018	133.09	133.80	131.68	132.79	1,192,655	-0.26(-0.20%)
Mar 09, 2018	131.59	133.15	131.34	133.05	1,378,075	+2.99(+2.30%)
Mar 08, 2018	132.54	133.30	129.78	130.06	1,362,446	-1.93(-1.46%)
Mar 07, 2018		133.03		132.00	2,463,162	+0.16(+0.12%)
Mar 06, 2018	133.98	134.03	131.51	131.83	1,938,094	-1.34(-1.01%)
Mar 05, 2018	130.58	133.68	130.16	133.17	1,969,463	+2.17(+1.66%)
Mar 02, 2018	130.03	131.65	127.67	131.00	2,347,994	-0.21(-0.16%)
Mar 01, 2018	132.53	133.73	129.22	131.21	2,505,035	-0.83(-0.63%)
Feb 28, 2018	136.15	137.58	132.03	132.04	2,725,172	-3.44(-2.54%)
Feb 27, 2018	139.10	139.67	135.34	135.49	2,197,195	-3.89(-2.79%)
Feb 26, 2018	140.44	140.69	138.45	139.38	1,478,236	-0.24(-0.17%)
Feb 23, 2018	138.11	139.63	137.59	139.62	1,808,007	+2.01(+1.46%)
Feb 22, 2018				137.61	1,409,386	+2.08(+1.53%)
Feb 21, 2018	138.09	138.75	135.51	135.53	1,565,958	-2.73(-1.98%)
Feb 20, 2018	139.23	140.12	137.67	138.26	1,261,480	-0.42(-0.30%)
Feb 16, 2018		138.68	138.68	138.68	0	-0.62(-0.45%)
Feb 15, 2018	139.19	139.55	135.36	139.30	1,838,861	+0.07(+0.05%)
Feb 14, 2018	132.41	139.97	131.83	139.23	2,173,837	+5.69(+4.26%)
Feb 13, 2018	132.26	133.97	131.44	133.55	1,550,727	+0.88(+0.67%)
Feb 12, 2018	130.33	134.69	129.82	132.66	2,548,474	+4.64(+3.62%)
Feb 09, 2018	132.42	133.14	123.66	128.02	3,669,916	-3.19(-2.43%)
Feb 08, 2018	137.27	138.81	131.09	131.21	3,720,687	-5.46(-3.99%)
Feb 07, 2018	141.00	143.24	136.25	136.67	4,678,845	+1.75(+1.29%)
Feb 06, 2018	130.65	135.35	128.92	134.93	3,419,854	+1.13(+0.85%)
Feb 05, 2018	137.29	139.02	132.25	133.79	3,122,435	-4.85(-3.50%)
Feb 02, 2018	142.95	143.27	137.69	138.64	2,973,550	-6.13(-4.24%)
Feb 01, 2018	142.18	144.78	140.84	144.78	1,740,166	+2.90(+2.04%)
Jan 31, 2018	141.98	143.64	141.15	141.88	2,711,271	+0.19(+0.14%)
Jan 30, 2018	143.51	144.03	141.47	141.68	2,700,343	-3.37(-2.32%)
Jan 29, 2018	145.01	147.03	144.57	145.05	1,425,614	-1.05(-0.72%)
Jan 26, 2018	146.07	146.50	145.10	146.10	1,608,410	-0.11(-0.07%)
Jan 25, 2018	146.60	147.34	144.79	146.21	2,034,917	+0.13(+0.09%)
Jan 24, 2018	143.41	146.52	143.24	146.08	2,401,246	+1.80(+1.25%)
Jan 23, 2018	144.89	145.26	143.04	144.28	2,007,856	-0.22(-0.16%)
Jan 22, 2018	143.05	144.67	142.28	144.51	2,105,586	+2.43(+1.71%)
Jan 19, 2018	142.61	142.99	141.40	142.08	2,150,547	-0.94(-0.66%)
Jan 18, 2018	143.11	144.86	142.14	143.02	1,488,583	+0.05(+0.03%)
Jan 17, 2018	141.65	143.99	140.37	142.97	1,932,312	+1.40(+0.99%)
Jan 16, 2018	144.66	144.89	141.52	141.57	1,977,907	-2.82(-1.96%)
Jan 12, 2018		144.39	144.39	144.39	0	+1.54(+1.08%)
Jan 11, 2018	139.29	145.47	138.59	142.85	3,444,516	+4.24(+3.06%)
Jan 10, 2018	138.43	139.90	137.88	138.61	1,824,025	+0.58(+0.42%)
Jan 09, 2018	138.75	139.50	137.88	138.03	1,706,082	-0.45(-0.32%)
Jan 08, 2018	136.62	139.06	136.62	138.48	2,057,183	+1.57(+1.14%)
Jan 05, 2018	136.82	137.20	135.66	136.91	1,540,800	-0.59(-0.43%)
Jan 04, 2018	137.18	138.00	135.67	137.50	2,001,396	+0.72(+0.53%)
Jan 03, 2018	135.25	138.22	134.31	136.78	4,239,656	+2.65(+1.98%)

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.