Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	104.16	104.44	91.52	92.90	7,259,471	-10.31(-9.98%)
Feb 27, 2018	102.28	104.63	102.28	103.21	2,881,334	+1.36(+1.34%)
Feb 26, 2018	105.78	106.29	99.09	101.85	7,730,745	-8.00(-7.28%)
Feb 23, 2018	107.16	109.93	106.95	109.85	2,315,810	+4.69(+4.46%)
Feb 22, 2018				105.16	1,104,693	+0.62(+0.59%)
Feb 21, 2018	106.71	107.77	104.41	104.54	1,918,092	-1.45(-1.37%)
Feb 20, 2018	103.61	106.55	103.61	106.00	1,543,713	+2.17(+2.09%)
Feb 16, 2018		103.83	103.83	103.83	0	-2.19(-2.07%)
Feb 15, 2018	104.01	106.06	103.03	106.02	1,900,995	+2.67(+2.59%)
Feb 14, 2018	99.15	103.76	98.64	103.35	2,218,497	+3.03(+3.02%)
Feb 13, 2018	103.24	104.02	99.99	100.32	2,983,986	-2.91(-2.81%)
Feb 12, 2018	101.09	103.74	100.84	103.23	2,850,662	+3.58(+3.59%)
Feb 09, 2018	98.06	100.56	95.98	99.65	2,782,315	+2.35(+2.41%)
Feb 08, 2018	98.93	100.56	97.26	97.30	2,569,975	-1.34(-1.36%)
Feb 07, 2018	99.41	101.28	98.58	98.64	1,798,986	-0.84(-0.85%)
Feb 06, 2018	95.75	100.39	95.74	99.48	3,139,102	+0.86(+0.87%)
Feb 05, 2018	96.47	101.67	95.14	98.62	3,341,880	+1.02(+1.04%)
Feb 02, 2018	100.39	100.94	97.06	97.60	2,960,399	-3.41(-3.38%)
Feb 01, 2018	102.61	103.21	100.80	101.02	2,120,835	-2.21(-2.14%)
Jan 31, 2018	103.47	103.68	101.99	103.23	2,817,272	+0.20(+0.20%)
Jan 30, 2018	103.96	104.78	102.73	103.03	2,319,614	-0.29(-0.28%)
Jan 29, 2018	105.67	105.88	102.97	103.31	2,432,862	-2.53(-2.39%)
Jan 26, 2018	108.23	108.88	105.47	105.84	2,071,979	-2.30(-2.13%)
Jan 25, 2018	104.22	108.18	104.22	108.14	2,702,199	+4.16(+4.00%)
Jan 24, 2018	105.46	105.61	103.64	103.98	2,948,389	-0.56(-0.53%)
Jan 23, 2018	105.75	106.38	103.72	104.53	3,212,301	-0.49(-0.47%)
Jan 22, 2018	107.11	107.24	104.59	105.02	3,942,113	-2.30(-2.14%)
Jan 19, 2018	109.99	110.45	106.85	107.32	4,621,370	-1.76(-1.61%)
Jan 18, 2018	106.57	109.85	104.11	109.08	9,320,687	-8.36(-7.12%)
Jan 17, 2018	119.52	119.75	116.56	117.44	2,180,254	-0.97(-0.82%)
Jan 16, 2018	124.06	124.76	116.28	118.41	3,112,806	-5.11(-4.13%)
Jan 12, 2018		123.52	123.52	123.52	0	-1.08(-0.87%)
Jan 11, 2018	123.31	124.66	122.66	124.60	906,286	+1.60(+1.30%)
Jan 10, 2018		125.29	122.38	123.00	956,227	-2.29(-1.83%)
Jan 09, 2018	127.22	127.64	124.89	125.29	1,294,502	-1.86(-1.46%)
Jan 08, 2018	124.24	128.28	123.57	127.15	2,102,664	+5.30(+4.35%)
Jan 05, 2018	121.22	122.84	120.73	121.85	872,539	+1.39(+1.15%)
Jan 04, 2018	122.34	123.00	120.36	120.46	887,433	-1.45(-1.19%)
Jan 03, 2018	122.15	123.90	120.83	121.92	1,126,534	+0.24(+0.20%)
Jan 02, 2018	119.27	122.03	118.86	121.67	1,208,543	+3.37(+2.85%)
Dec 29, 2017		118.31	118.31	118.31	0	-0.52(-0.44%)
Dec 28, 2017	118.92	119.16	117.82	118.83	1,079,078	+0.02(+0.02%)
Dec 27, 2017	119.33	119.87	118.58	118.81	721,762	-0.56(-0.47%)
Dec 26, 2017	119.56	119.70	118.47	119.37	353,519	-0.23(-0.19%)
Dec 22, 2017	118.75	119.76	118.41	119.60	844,822	+0.59(+0.50%)
Dec 21, 2017	121.82	122.08	118.84	119.01	1,075,116	-2.48(-2.04%)
Dec 20, 2017	122.57	122.86	121.46	121.49	899,701	-0.64(-0.52%)
Dec 19, 2017	122.22	123.03	121.74	122.13	1,021,787	-0.06(-0.05%)
Dec 18, 2017	121.77	122.86	121.31	122.18	1,499,963	+2.32(+1.94%)
Dec 15, 2017	119.51	122.15	119.33	119.86	2,306,569	+1.84(+1.56%)
Dec 14, 2017	120.26	120.31	117.97	118.02	1,097,255	-2.03(-1.70%)
Dec 13, 2017	120.31	120.98	119.76	120.06	1,041,148	-0.24(-0.20%)
Dec 12, 2017	120.30	121.00	120.07	120.30	1,111,643	-0.72(-0.59%)
Dec 11, 2017	120.81	121.95	120.12	121.02	1,052,152	+0.50(+0.41%)
Dec 08, 2017	119.90	121.67	119.86	120.52	1,687,600	+1.40(+1.18%)
Dec 07, 2017	117.25	120.47	117.19	119.11	1,061,440	+1.48(+1.26%)
Dec 06, 2017	117.68	118.30	116.56	117.64	1,815,502	-0.47(-0.40%)
Dec 05, 2017	118.58	120.19	117.36	118.11	1,532,676	-1.26(-1.05%)
Dec 04, 2017	123.13	123.56	119.20	119.36	1,729,019	-2.58(-2.12%)

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.