Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		100.30	100.30	100.30	0	+0.79(+0.79%)
Mar 28, 2018	100.30	100.66	98.83	99.51	1,037,869	-0.44(-0.44%)
Mar 27, 2018	100.56	101.24	99.38	99.95	829,177	-0.47(-0.47%)
Mar 26, 2018	100.54	100.61	99.18	100.42	760,974	+0.64(+0.64%)
Mar 23, 2018	102.21	102.86	99.60	99.78	857,711	-2.52(-2.46%)
Mar 22, 2018	103.16	104.28	102.24	102.30	902,647	-1.33(-1.28%)
Mar 21, 2018	103.78	104.31	103.29	103.63	704,791	+0.06(+0.06%)
Mar 20, 2018	104.03	104.58	103.30	103.57	853,784	-0.29(-0.28%)
Mar 19, 2018	104.37	104.82	103.36	103.86	669,667	-0.49(-0.47%)
Mar 16, 2018	105.06	105.50	104.05	104.35	1,374,067	-0.37(-0.35%)
Mar 15, 2018	104.94	105.47	104.45	104.72	689,756	-0.24(-0.23%)
Mar 14, 2018	106.08	106.23	104.13	104.96	873,317	-0.03(-0.03%)
Mar 13, 2018	106.15	106.15	104.70	104.99	733,705	-0.61(-0.58%)
Mar 12, 2018	106.99	107.00	105.59	105.60	1,024,083	-1.39(-1.30%)
Mar 09, 2018	105.21	107.52	104.16	106.99	1,027,865	+2.35(+2.25%)
Mar 08, 2018	104.77	105.16	103.65	104.64	759,716	+0.28(+0.27%)
Mar 07, 2018		105.38		104.36	1,405,803	+0.22(+0.21%)
Mar 06, 2018	103.58	104.17	102.77	104.14	877,665	+1.25(+1.21%)
Mar 05, 2018	101.00	103.08	100.54	102.89	472,215	+1.45(+1.43%)
Mar 02, 2018	100.14	101.86	100.14	101.44	850,160	+1.03(+1.03%)
Mar 01, 2018	103.03	103.59	100.06	100.41	1,176,034	-2.64(-2.56%)
Feb 28, 2018	104.99	105.48	103.05	103.05	1,555,303	-1.74(-1.66%)
Feb 27, 2018	104.10	106.00	103.95	104.79	1,535,864	+0.70(+0.67%)
Feb 26, 2018	102.74	104.09	102.61	104.09	1,018,289	+1.49(+1.45%)
Feb 23, 2018	101.00	102.60	100.26	102.60	766,595	+1.75(+1.74%)
Feb 22, 2018			100.65	100.85	992,961	-1.06(-1.04%)
Feb 21, 2018	102.40	103.50	101.87	101.91	839,062	-0.35(-0.34%)
Feb 20, 2018	104.00	104.36	102.02	102.26	1,107,788	-2.27(-2.17%)
Feb 16, 2018		104.53	104.53	104.53	0	+1.44(+1.40%)
Feb 15, 2018	102.17	103.14	101.67	103.09	941,391	+1.58(+1.56%)
Feb 14, 2018	100.76	101.87	100.39	101.51	1,201,925	+0.12(+0.12%)
Feb 13, 2018	99.87	101.88	99.22	101.39	1,294,687	+2.32(+2.34%)
Feb 12, 2018	98.71	99.71	97.89	99.07	974,006	+0.73(+0.74%)
Feb 09, 2018	97.50	99.12	95.27	98.34	1,516,223	+1.92(+1.99%)
Feb 08, 2018	100.50	100.70	96.39	96.42	1,477,879	-4.16(-4.14%)
Feb 07, 2018	100.73	101.31	100.52	100.58	1,430,712	-0.55(-0.54%)
Feb 06, 2018	97.49	101.71	95.68	101.13	1,659,171	-1.03(-1.01%)
Feb 05, 2018	102.75	104.22	101.39	102.16	2,149,838	-0.95(-0.92%)
Feb 02, 2018	103.30	104.45	102.81	103.11	1,320,905	-0.47(-0.45%)
Feb 01, 2018	105.98	105.98	102.00	103.58	1,814,636	-2.24(-2.12%)
Jan 31, 2018	107.47	107.47	105.11	105.82	1,446,735	-1.34(-1.25%)
Jan 30, 2018	106.92	108.30	106.31	107.16	1,102,717	-0.72(-0.67%)
Jan 29, 2018	107.00	108.81	106.62	107.88	1,221,682	+1.26(+1.18%)
Jan 26, 2018	105.60	106.64	104.71	106.62	732,501	+1.47(+1.40%)
Jan 25, 2018	104.76	105.22	103.76	105.15	1,064,019	+0.53(+0.51%)
Jan 24, 2018	103.74	105.16	103.45	104.62	890,897	+1.50(+1.45%)
Jan 23, 2018	103.08	103.37	102.14	103.12	895,404	-0.45(-0.43%)
Jan 22, 2018	103.23	103.58	102.91	103.57	589,546	+0.51(+0.49%)
Jan 19, 2018	102.14	103.59	102.14	103.06	876,549	+1.49(+1.47%)
Jan 18, 2018	101.49	102.08	101.11	101.57	579,374	+0.08(+0.08%)
Jan 17, 2018	101.68	101.74	101.02	101.49	520,500	+0.27(+0.27%)
Jan 16, 2018	101.87	102.25	101.19	101.22	580,411	-0.41(-0.40%)
Jan 12, 2018		101.63	101.63	101.63	0	+0.61(+0.60%)
Jan 11, 2018	100.69	101.08	100.67	101.02	780,048	+0.65(+0.65%)
Jan 10, 2018			100.10	100.37	1,198,705	-0.77(-0.76%)
Jan 09, 2018	99.86	101.43	99.61	101.14	1,083,971	+1.45(+1.45%)
Jan 08, 2018	99.46	99.84	98.80	99.69	554,682	-0.22(-0.22%)
Jan 05, 2018	99.58	100.08	99.00	99.91	877,410	+0.83(+0.84%)
Jan 04, 2018	99.59	99.59	98.60	99.08	933,452	-0.17(-0.17%)
Jan 03, 2018	98.72	99.44	98.00	99.25	855,149	+0.35(+0.35%)

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.