Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		96.91	96.91	96.91	0	+1.83(+1.93%)
Mar 28, 2018	96.01	96.57	94.70	95.08	9,430,694	-0.79(-0.83%)
Mar 27, 2018	97.34	97.63	95.42	95.87	7,451,198	-1.24(-1.28%)
Mar 26, 2018	96.35	97.24	95.60	97.12	7,605,922	+2.04(+2.14%)
Mar 23, 2018	97.31	97.56	94.99	95.08	7,778,132	-1.99(-2.05%)
Mar 22, 2018	97.73	98.07	96.89	97.07	9,235,419	-1.18(-1.20%)
Mar 21, 2018	97.94	99.33	97.86	98.25	6,358,305	+0.45(+0.46%)
Mar 20, 2018	97.98	98.56	97.21	97.79	8,633,416	-0.13(-0.13%)
Mar 19, 2018	99.19	99.34	97.45	97.92	6,764,782	-1.34(-1.35%)
Mar 16, 2018	99.92	100.61	99.23	99.26	10,848,839	-0.36(-0.36%)
Mar 15, 2018	100.35	100.62	99.62	99.62	5,362,647	-0.64(-0.64%)
Mar 14, 2018	100.86	100.98	99.96	100.25	6,462,715	+0.17(+0.16%)
Mar 13, 2018	102.11	102.11	99.79	100.09	6,961,003	-1.39(-1.37%)
Mar 12, 2018	101.04	102.22	101.04	101.48	6,720,704	+0.42(+0.42%)
Mar 09, 2018	100.76	101.07	100.00	101.05	5,822,826	+0.67(+0.67%)
Mar 08, 2018	100.34	100.91	99.84	100.38	6,864,949	+0.42(+0.42%)
Mar 07, 2018			99.16	99.95	6,253,496	-1.30(-1.29%)
Mar 06, 2018	100.35	101.27	99.88	101.26	6,438,915	+1.48(+1.48%)
Mar 05, 2018	99.10	100.32	98.82	99.78	5,944,513	+0.41(+0.41%)
Mar 02, 2018	98.42	99.55	97.88	99.37	8,120,483	+0.41(+0.41%)
Mar 01, 2018	99.58	100.38	97.77	98.97	10,867,029	-0.57(-0.57%)
Feb 28, 2018	101.75	101.87	99.52	99.54	11,151,837	-1.65(-1.63%)
Feb 27, 2018	104.21	104.36	101.17	101.19	14,686,168	-4.77(-4.50%)
Feb 26, 2018	104.21	105.95	103.89	105.95	8,434,049	+2.47(+2.39%)
Feb 23, 2018	102.04	103.59	101.73	103.48	6,323,103	+1.94(+1.91%)
Feb 22, 2018			101.25	101.55	4,624,200	+0.18(+0.18%)
Feb 21, 2018	102.28	103.16	101.33	101.36	6,987,807	-0.90(-0.88%)
Feb 20, 2018	102.64	103.79	101.82	102.26	6,979,474	-0.53(-0.52%)
Feb 16, 2018		102.79	102.79	102.79	0	+1.30(+1.28%)
Feb 15, 2018	101.66	101.70	100.78	101.49	6,729,629	+0.56(+0.55%)
Feb 14, 2018	99.86	101.08	99.09	100.93	7,695,573	+0.46(+0.46%)
Feb 13, 2018	99.04	100.65	98.81	100.47	8,748,786	+0.70(+0.71%)
Feb 12, 2018	100.28	100.97	98.52	99.76	9,930,861	+0.29(+0.29%)
Feb 09, 2018	98.95	100.11	96.74	99.47	12,933,776	+1.68(+1.72%)
Feb 08, 2018	101.77	102.11	97.64	97.79	13,106,613	-3.29(-3.25%)
Feb 07, 2018	104.05	104.11	100.75	101.08	12,884,294	-1.36(-1.33%)
Feb 06, 2018		102.47	98.19	102.44	18,342,074	+0.76(+0.75%)
Feb 05, 2018	103.34	104.82	100.36	101.68	15,497,248	-3.20(-3.05%)
Feb 02, 2018	106.09	106.70	104.64	104.88	10,309,582	-1.73(-1.62%)
Feb 01, 2018	104.81	106.77	103.59	106.61	9,863,994	+1.76(+1.67%)
Jan 31, 2018	106.22	106.25	104.66	104.86	10,193,044	-1.39(-1.31%)
Jan 30, 2018	107.51	108.05	106.23	106.25	8,698,705	-1.38(-1.28%)
Jan 29, 2018	108.17	108.50	107.33	107.62	7,094,815	-0.63(-0.58%)
Jan 26, 2018	106.92	108.58	106.78	108.25	8,025,568	+1.58(+1.48%)
Jan 25, 2018	106.72	107.28	106.25	106.67	6,519,755	+0.05(+0.05%)
Jan 24, 2018	107.06	107.52	106.42	106.62	7,474,170	+0.09(+0.08%)
Jan 23, 2018	106.40	107.24	106.03	106.53	7,749,029	-0.67(-0.62%)
Jan 22, 2018	106.40	107.64	106.20	107.20	8,367,091	+0.49(+0.46%)
Jan 19, 2018	107.07	107.19	105.98	106.71	10,896,802	+0.16(+0.15%)
Jan 18, 2018	107.82	108.05	106.33	106.54	8,364,251	-1.50(-1.38%)
Jan 17, 2018	107.30	108.27	106.68	108.04	7,286,447	+1.23(+1.16%)
Jan 16, 2018	109.10	109.19	106.74	106.80	8,361,981	-1.72(-1.58%)
Jan 12, 2018		108.52	108.52	108.52	0	+1.43(+1.33%)
Jan 11, 2018	106.38	107.18	105.67	107.09	6,660,112	+1.47(+1.39%)
Jan 10, 2018			105.18	105.63	6,276,406	-0.45(-0.43%)
Jan 09, 2018	106.26	106.97	106.00	106.08	6,049,568	-0.08(-0.07%)
Jan 08, 2018	107.00	107.37	105.69	106.16	8,345,147	-1.54(-1.43%)
Jan 05, 2018	108.72	108.72	107.33	107.70	6,226,884	-0.59(-0.54%)
Jan 04, 2018	108.98	108.99	107.71	108.29	7,686,232	-0.05(-0.04%)
Jan 03, 2018	108.25	109.22	107.54	108.34	9,573,821	+0.46(+0.43%)

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.