Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		124.37	124.37	124.37	0	+3.39(+2.80%)
Mar 28, 2018	122.39	123.41	120.45	120.98	4,279,262	-0.81(-0.67%)
Mar 27, 2018	125.18	125.28	121.03	121.79	3,130,260	-3.04(-2.43%)
Mar 26, 2018	123.80	124.86	121.61	124.83	4,388,654	+2.30(+1.87%)
Mar 23, 2018	123.87	126.20	122.18	122.53	5,974,631	-0.14(-0.12%)
Mar 22, 2018	123.73	124.83	122.53	122.67	3,758,873	-2.65(-2.11%)
Mar 21, 2018	121.36	125.81	120.80	125.32	5,337,477	+5.01(+4.17%)
Mar 20, 2018	119.53	121.22	119.49	120.31	3,287,322	+1.80(+1.52%)
Mar 19, 2018	120.87	121.03	117.62	118.50	4,796,113	-3.04(-2.50%)
Mar 16, 2018	120.27	122.30	119.46	121.54	4,041,179	+1.50(+1.25%)
Mar 15, 2018	122.26	123.14	119.34	120.04	3,610,428	-1.66(-1.36%)
Mar 14, 2018	122.79	123.04	121.34	121.70	3,200,778	-0.46(-0.37%)
Mar 13, 2018	123.14	124.02	121.59	122.16	3,207,552	-0.53(-0.43%)
Mar 12, 2018	122.47	123.71	121.38	122.68	2,629,247	+0.14(+0.12%)
Mar 09, 2018	121.24	122.75	120.96	122.54	3,184,825	+2.61(+2.17%)
Mar 08, 2018	120.29	120.85	118.84	119.94	2,864,513	-0.21(-0.18%)
Mar 07, 2018		122.26	119.05	120.15	3,831,373	-1.23(-1.02%)
Mar 06, 2018	123.25	123.53	121.05	121.38	3,690,169	-1.13(-0.92%)
Mar 05, 2018	119.62	123.32	119.41	122.51	3,407,741	+2.19(+1.82%)
Mar 02, 2018	116.80	120.53	115.65	120.32	4,027,420	+2.61(+2.22%)
Mar 01, 2018	116.76	119.12	116.55	117.72	4,801,718	+1.20(+1.03%)
Feb 28, 2018	120.46	121.42	116.48	116.52	4,397,494	-3.21(-2.68%)
Feb 27, 2018	122.19	123.39	119.62	119.72	4,133,662	-2.89(-2.36%)
Feb 26, 2018	122.65	123.60	121.54	122.61	2,630,855	+0.53(+0.43%)
Feb 23, 2018	119.76	122.12	119.34	122.08	3,088,335	+3.21(+2.70%)
Feb 22, 2018				118.88	4,610,847	+2.54(+2.18%)
Feb 21, 2018	118.56	119.76	116.31	116.34	4,786,477	-2.85(-2.39%)
Feb 20, 2018	119.90	121.03	118.53	119.19	4,238,200	-0.35(-0.30%)
Feb 16, 2018		119.55	119.55	119.55	0	-0.60(-0.50%)
Feb 15, 2018	120.15	120.55	116.73	120.15	4,168,757	+0.25(+0.21%)
Feb 14, 2018	114.01	120.18	113.84	119.90	7,336,264	+4.37(+3.78%)
Feb 13, 2018	115.81	116.85	115.00	115.53	3,058,612	-1.59(-1.35%)
Feb 12, 2018	115.56	118.23	115.35	117.12	5,120,367	+2.96(+2.59%)
Feb 09, 2018	114.86	115.25	109.19	114.16	9,159,358	+0.03(+0.03%)
Feb 08, 2018		120.18	113.80	114.12	9,198,484	-4.69(-3.95%)
Feb 07, 2018	123.00	123.92	118.70	118.81	8,102,484	-3.91(-3.19%)
Feb 06, 2018	119.83	123.38	117.93	122.72	6,435,936	+1.16(+0.96%)
Feb 05, 2018	123.67	124.91	119.94	121.56	7,641,279	-3.59(-2.87%)
Feb 02, 2018	128.82	129.03	124.66	125.15	10,546,089	-5.57(-4.26%)
Feb 01, 2018	130.40	131.74	129.06	130.72	5,045,389	+0.63(+0.49%)
Jan 31, 2018	130.37	131.14	128.89	130.09	6,666,204	-0.21(-0.16%)
Jan 30, 2018	133.15	133.43	129.57	130.30	10,964,661	-4.69(-3.47%)
Jan 29, 2018	136.15	137.35	134.77	134.99	4,890,382	-2.68(-1.95%)
Jan 26, 2018	137.56	138.16	136.68	137.66	1,863,318	+0.53(+0.39%)
Jan 25, 2018	140.73	140.80	136.60	137.13	4,859,161	-2.85(-2.04%)
Jan 24, 2018	140.80	141.66	138.93	139.99	5,136,979	-0.46(-0.33%)
Jan 23, 2018	140.66	141.13	138.77	140.45	3,651,431	+0.56(+0.40%)
Jan 22, 2018	136.47	139.95	136.39	139.88	4,783,383	+3.42(+2.51%)
Jan 19, 2018	136.11	136.64	135.27	136.47	3,723,599	-0.56(-0.41%)
Jan 18, 2018	138.16	138.77	136.32	137.03	3,365,393	-1.59(-1.14%)
Jan 17, 2018	137.77	139.81	136.61	138.62	3,910,216	+1.16(+0.85%)
Jan 16, 2018	139.99	140.69	137.31	137.45	4,895,630	-2.54(-1.81%)
Jan 12, 2018		139.99	139.99	139.99	0	+1.13(+0.81%)
Jan 11, 2018	136.57	140.52	136.01	138.86	5,487,788	+3.24(+2.39%)
Jan 10, 2018			135.57	135.62	3,001,544	-0.81(-0.59%)
Jan 09, 2018	136.89	137.66	136.13	136.43	3,625,541	-0.21(-0.15%)
Jan 08, 2018	135.69	136.78	134.60	136.64	2,211,045	+0.81(+0.60%)
Jan 05, 2018	135.83	136.25	134.63	135.83	3,449,550	-0.88(-0.65%)
Jan 04, 2018	136.68	137.05	134.60	136.71	4,457,035	+0.67(+0.49%)
Jan 03, 2018	135.16	137.03	135.16	136.04	5,225,349	+1.34(+0.99%)

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.