Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	98.16	99.57	96.53	97.63	589,644	-0.11(-0.11%)
Feb 27, 2018	100.08	100.84	97.53	97.74	385,847	-2.23(-2.23%)
Feb 26, 2018	99.98	100.43	97.90	99.98	502,221	+0.26(+0.26%)
Feb 23, 2018	99.57	99.79	97.99	99.72	415,565	+0.74(+0.75%)
Feb 22, 2018				98.98	609,701	+0.50(+0.51%)
Feb 21, 2018	98.72	100.70	98.47	98.48	556,227	+0.13(+0.13%)
Feb 20, 2018	99.28	100.06	97.89	98.35	538,355	-1.99(-1.98%)
Feb 16, 2018		100.33	100.33	100.33	0	-0.38(-0.37%)
Feb 15, 2018	99.97	100.80	98.58	100.71	793,108	+1.02(+1.03%)
Feb 14, 2018	96.06	100.40	94.93	99.69	823,978	+3.00(+3.10%)
Feb 13, 2018	95.46	97.25	94.99	96.69	833,167	+0.99(+1.03%)
Feb 12, 2018	96.22	97.89	95.36	95.70	936,255	+0.35(+0.37%)
Feb 09, 2018	94.51	96.24	92.25	95.35	1,129,400	+1.44(+1.53%)
Feb 08, 2018	94.81	95.72	92.77	93.91	1,618,966	-1.06(-1.11%)
Feb 07, 2018	92.44	95.36	91.42	94.97	1,240,169	+2.28(+2.46%)
Feb 06, 2018	89.14	93.65	87.17	92.68	1,539,904	+1.54(+1.69%)
Feb 05, 2018	92.62	93.77	89.46	91.14	1,095,479	-2.76(-2.94%)
Feb 02, 2018	94.56	96.44	93.30	93.90	867,362	-1.28(-1.34%)
Feb 01, 2018	95.25	97.37	94.31	95.18	1,275,505	-1.11(-1.15%)
Jan 31, 2018	99.64	99.75	95.74	96.29	2,065,242	-2.89(-2.91%)
Jan 30, 2018	103.42	104.95	94.96	99.17	4,900,169	-15.20(-13.29%)
Jan 29, 2018	114.98	117.29	114.34	114.37	1,335,785	-0.54(-0.47%)
Jan 26, 2018	116.11	116.11	114.18	114.91	655,022	-0.40(-0.35%)
Jan 25, 2018	115.23	115.80	113.80	115.31	683,720	+0.66(+0.58%)
Jan 24, 2018	114.49	116.91	113.37	114.65	509,278	+0.09(+0.07%)
Jan 23, 2018	114.15	114.83	113.30	114.56	459,515	+0.53(+0.46%)
Jan 22, 2018	115.11	116.34	113.13	114.03	764,601	-0.73(-0.64%)
Jan 19, 2018	112.70	115.17	112.70	114.77	546,030	+2.08(+1.84%)
Jan 18, 2018	112.19	114.65	112.19	112.69	656,185	+1.10(+0.98%)
Jan 17, 2018	110.57	112.06	110.15	111.59	691,071	+2.61(+2.40%)
Jan 16, 2018	110.93	111.28	107.97	108.97	609,442	-1.81(-1.64%)
Jan 12, 2018		110.79	110.79	110.79	0	+0.40(+0.36%)
Jan 11, 2018	106.15	110.97	106.15	110.39	561,973	+4.12(+3.88%)
Jan 10, 2018	107.76	108.78	105.81	106.26	859,741	-1.85(-1.71%)
Jan 09, 2018	109.59	109.65	107.86	108.11	481,312	-0.95(-0.87%)
Jan 08, 2018	106.65	109.28	104.80	109.06	616,763	+2.39(+2.24%)
Jan 05, 2018	109.48	109.73	105.85	106.66	794,164	-3.48(-3.16%)
Jan 04, 2018	109.86	110.61	109.19	110.14	548,261	+0.78(+0.71%)
Jan 03, 2018	107.36	110.01	107.36	109.36	614,112	+1.81(+1.68%)
Jan 02, 2018	106.19	107.91	105.65	107.56	782,445	+1.92(+1.81%)
Dec 29, 2017		105.64	105.64	105.64	0	-2.21(-2.05%)
Dec 28, 2017	107.37	108.06	106.56	107.86	304,582	+0.64(+0.60%)
Dec 27, 2017	107.40	108.56	106.85	107.22	392,863	-0.68(-0.63%)
Dec 26, 2017	106.54	108.33	106.39	107.90	374,961	+1.21(+1.13%)
Dec 22, 2017	107.41	107.66	106.13	106.69	445,177	-0.75(-0.70%)
Dec 21, 2017	106.52	108.11	105.33	107.44	792,659	+1.61(+1.52%)
Dec 20, 2017	105.40	106.09	104.39	105.83	494,448	+0.48(+0.45%)
Dec 19, 2017	107.88	108.21	105.22	105.35	781,235	-1.75(-1.63%)
Dec 18, 2017	107.27	109.26	106.34	107.10	1,256,062	+0.49(+0.46%)
Dec 15, 2017	108.29	109.31	106.43	106.60	2,059,938	-1.76(-1.63%)
Dec 14, 2017	110.46	111.78	108.32	108.37	779,994	-2.10(-1.90%)
Dec 13, 2017	109.38	110.84	109.25	110.46	434,061	+1.44(+1.32%)
Dec 12, 2017	110.02	110.66	108.31	109.02	637,296	-1.31(-1.19%)
Dec 11, 2017	114.41	114.74	110.28	110.34	904,160	-3.58(-3.14%)
Dec 08, 2017	112.44	114.09	111.78	113.91	863,576	+1.89(+1.69%)
Dec 07, 2017	107.86	112.83	107.57	112.02	1,641,490	+4.45(+4.13%)
Dec 06, 2017	106.68	108.80	104.18	107.58	976,852	+0.18(+0.17%)
Dec 05, 2017	106.39	107.95	104.86	107.40	768,016	+1.64(+1.55%)
Dec 04, 2017	108.12	109.65	105.73	105.76	902,092	-1.69(-1.57%)

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.