Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		142.32	142.32	142.32	0	+1.96(+1.39%)
Mar 28, 2018	140.82	141.63	139.74	140.36	551,124	-0.38(-0.27%)
Mar 27, 2018	143.81	143.95	139.91	140.74	444,403	-2.47(-1.72%)
Mar 26, 2018	141.69	143.33	140.25	143.21	259,620	+3.70(+2.65%)
Mar 23, 2018	142.79	143.23	139.47	139.51	382,119	-3.03(-2.13%)
Mar 22, 2018	144.78	145.33	142.46	142.55	624,559	-3.57(-2.45%)
Mar 21, 2018	146.19	147.45	146.01	146.12	287,940	-0.13(-0.09%)
Mar 20, 2018	146.19	146.63	145.87	146.25	182,499	+0.19(+0.13%)
Mar 19, 2018	147.42	147.42	145.04	146.06	281,933	-1.89(-1.27%)
Mar 16, 2018	147.88	148.49	147.87	147.94	444,932	+0.27(+0.18%)
Mar 15, 2018	148.28	148.52	147.39	147.67	250,018	-0.24(-0.17%)
Mar 14, 2018	149.16	149.26	147.69	147.91	228,550	-0.74(-0.50%)
Mar 13, 2018	150.23	150.51	148.35	148.66	257,140	-0.93(-0.62%)
Mar 12, 2018	149.82	150.20	149.34	149.59	337,051	-0.04(-0.03%)
Mar 09, 2018	148.09	149.66	147.92	149.64	270,565	+2.43(+1.65%)
Mar 08, 2018	147.05	147.31	146.37	147.21	196,891	+0.55(+0.38%)
Mar 07, 2018		146.84		146.65	170,371	+0.08(+0.06%)
Mar 06, 2018	146.54	146.95	145.61	146.57	253,788	+0.53(+0.36%)
Mar 05, 2018	143.62	146.39	143.62	146.05	269,474	+1.61(+1.12%)
Mar 02, 2018	142.40	144.67	142.04	144.43	251,011	+0.92(+0.64%)
Mar 01, 2018	145.28	146.16	142.52	143.51	451,358	-1.74(-1.20%)
Feb 28, 2018	147.44	147.70	145.25	145.25	551,898	-1.61(-1.09%)
Feb 27, 2018	148.84	149.20	146.85	146.85	237,218	-1.87(-1.26%)
Feb 26, 2018	147.73	148.78	147.41	148.72	219,272	+1.52(+1.03%)
Feb 23, 2018	145.67	147.20	145.37	147.20	249,915	+2.30(+1.59%)
Feb 22, 2018			144.59	144.90	339,467	+0.12(+0.08%)
Feb 21, 2018	145.66	147.25	144.78	144.78	350,857	-0.70(-0.48%)
Feb 20, 2018	145.75	146.71	145.10	145.47	313,183	-0.92(-0.63%)
Feb 16, 2018		146.39	146.39	146.39	0	+0.11(+0.07%)
Feb 15, 2018	145.47	146.28	144.58	146.28	410,523	+1.77(+1.22%)
Feb 14, 2018	141.69	144.69	141.69	144.51	295,443	+2.01(+1.41%)
Feb 13, 2018	141.57	142.77	141.21	142.50	268,559	+0.43(+0.30%)
Feb 12, 2018	141.36	142.94	140.26	142.07	702,815	+1.91(+1.36%)
Feb 09, 2018	139.83	141.18	135.71	140.16	1,135,168	+1.92(+1.39%)
Feb 08, 2018	143.69	143.74	138.24	138.24	982,316	-5.19(-3.62%)
Feb 07, 2018	143.71	145.66	143.43	143.43	536,746	-0.68(-0.47%)
Feb 06, 2018	139.27	144.41	138.50	144.11	911,601	+0.77(+0.54%)
Feb 05, 2018	146.32	147.60	140.41	143.34	854,625	-4.22(-2.86%)
Feb 02, 2018	149.87	150.02	147.51	147.56	554,987	-3.22(-2.13%)
Feb 01, 2018	150.34	151.46	150.30	150.78	257,373	-0.05(-0.04%)
Jan 31, 2018	151.45	151.70	150.24	150.83	391,273	+0.02(+0.01%)
Jan 30, 2018	151.16	151.46	151.14	150.81	652,602	-1.56(-1.02%)
Jan 29, 2018	153.03	153.33	152.30	152.38	417,309	-1.01(-0.66%)
Jan 26, 2018	152.28	153.41	152.12	153.38	255,704	+1.56(+1.03%)
Jan 25, 2018	152.35	152.35	151.34	151.82	310,291	+0.05(+0.03%)
Jan 24, 2018	152.33	152.64	151.10	151.78	396,659	-0.16(-0.11%)
Jan 23, 2018	151.74	152.07	151.41	151.94	303,308	+0.37(+0.24%)
Jan 22, 2018	150.33	151.57	150.23	151.57	401,567	+1.16(+0.77%)
Jan 19, 2018	149.94	150.41	149.65	150.41	296,259	+0.85(+0.57%)
Jan 18, 2018	149.78	150.00	149.33	149.56	323,763	-0.30(-0.20%)
Jan 17, 2018	149.11	150.11	148.68	149.85	373,653	+1.33(+0.90%)
Jan 16, 2018	149.85	150.25	148.09	148.52	858,775	-0.63(-0.42%)
Jan 12, 2018		149.15	149.15	149.15	0	+0.89(+0.60%)
Jan 11, 2018	147.41	148.26	147.34	148.26	478,908	+1.21(+0.82%)
Jan 10, 2018	146.94	147.17	146.38	147.05	171,714	-0.21(-0.14%)
Jan 09, 2018	147.27	147.67	147.08	147.26	282,494	+0.25(+0.17%)
Jan 08, 2018	146.73	147.12	146.41	147.01	874,257	+0.29(+0.20%)
Jan 05, 2018	146.43	146.79	146.05	146.72	282,360	+0.85(+0.58%)
Jan 04, 2018	145.70	146.09	145.69	145.87	421,746	+0.61(+0.42%)
Jan 03, 2018	144.59	145.35	144.59	145.26	273,723	+0.76(+0.53%)

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.