Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	144.10	144.52	142.77	144.18	1,972,048	-0.58(-0.40%)
Feb 27, 2017	145.08	145.67	143.79	144.76	2,545,930	+1.05(+0.73%)
Feb 24, 2017	142.62	144.79	141.84	143.71	2,492,578	+0.33(+0.23%)
Feb 23, 2017	148.08	148.10	142.89	143.38	3,338,475	-2.47(-1.70%)
Feb 22, 2017	149.08	150.65	145.53	145.86	2,749,830	-4.29(-2.86%)
Feb 21, 2017	150.71	152.66	150.02	150.14	2,620,355	+1.29(+0.86%)
Feb 17, 2017		148.86	148.86	148.86	0	-0.94(-0.63%)
Feb 16, 2017	153.48	154.01	149.55	149.79	2,510,041	-3.50(-2.28%)
Feb 15, 2017	153.83	154.59	152.19	153.29	2,974,934	-0.91(-0.59%)
Feb 14, 2017	152.97	154.93	150.77	154.21	2,480,767	+1.44(+0.94%)
Feb 13, 2017	150.28	153.33	149.67	152.76	3,233,669	+2.00(+1.33%)
Feb 10, 2017	150.11	151.18	149.11	150.76	3,847,250	+2.22(+1.50%)
Feb 09, 2017	140.85	149.91	142.84	148.54	4,934,886	+7.68(+5.45%)
Feb 08, 2017	135.82	142.41	130.35	140.85	6,004,896	+5.22(+3.85%)
Feb 07, 2017	139.46	140.38	134.98	135.64	2,762,074	-4.75(-3.39%)
Feb 06, 2017	143.13	143.99	139.55	140.39	2,613,119	-2.14(-1.50%)
Feb 03, 2017	141.74	144.11	141.44	142.53	1,749,768	+0.29(+0.21%)
Feb 02, 2017	140.06	142.26	138.11	142.24	2,026,409	+2.17(+1.55%)
Feb 01, 2017	140.68	140.93	137.98	140.06	1,907,053	+0.33(+0.24%)
Jan 31, 2017	138.98	139.78	137.80	139.73	1,494,342	+1.11(+0.80%)
Jan 30, 2017	140.41	140.41	138.00	138.62	1,797,951	-2.06(-1.47%)
Jan 27, 2017	140.46	141.19	139.90	140.68	1,460,692	-0.60(-0.42%)
Jan 26, 2017	140.20	142.44	139.95	141.28	1,571,073	+1.52(+1.09%)
Jan 25, 2017	139.82	141.03	139.44	139.76	1,845,642	-0.37(-0.27%)
Jan 24, 2017	141.89	142.64	139.82	140.13	2,361,421	-1.67(-1.18%)
Jan 23, 2017	142.34	143.54	140.45	141.80	1,734,917	-1.61(-1.12%)
Jan 20, 2017	144.39	145.55	143.00	143.41	1,663,087	+0.79(+0.55%)
Jan 19, 2017	141.88	144.46	141.88	142.62	1,674,656	+0.73(+0.51%)
Jan 18, 2017	139.41	142.79	139.23	141.89	2,120,328	+1.54(+1.10%)
Jan 17, 2017	141.57	142.19	139.55	140.34	1,549,825	-0.74(-0.52%)
Jan 13, 2017		141.08	141.08	141.08	0	-0.46(-0.32%)
Jan 12, 2017	142.85	143.14	140.74	141.54	1,368,737	-0.26(-0.18%)
Jan 11, 2017	141.37	142.91	139.41	141.79	1,926,873	+1.26(+0.89%)
Jan 10, 2017	142.10	142.10	139.74	140.54	1,788,886	-1.03(-0.73%)
Jan 09, 2017	142.61	143.28	140.37	141.57	1,571,744	-1.91(-1.33%)
Jan 06, 2017	144.54	146.09	143.10	143.48	1,471,083	-0.49(-0.34%)
Jan 05, 2017	143.58	144.94	142.38	143.97	1,595,438	+1.19(+0.83%)
Jan 04, 2017	144.61	144.74	142.61	142.78	1,807,764	-1.88(-1.30%)
Jan 03, 2017	141.87	145.57	141.04	144.67	2,250,421	+5.06(+3.63%)
Dec 30, 2016		139.61	139.61	139.61	0	-1.22(-0.87%)
Dec 29, 2016	141.13	141.78	140.37	140.83	773,752	-0.12(-0.09%)
Dec 28, 2016	143.17	144.03	140.36	140.96	1,327,343	-2.47(-1.72%)
Dec 27, 2016	144.21	144.85	142.78	143.43	888,020	-0.01(-0.01%)
Dec 23, 2016		143.44	143.44	143.44	0	-1.50(-1.03%)
Dec 22, 2016	143.15	145.64	142.55	144.93	1,386,378	+1.63(+1.14%)
Dec 21, 2016	144.67	144.78	142.85	143.31	1,455,274	-0.65(-0.45%)
Dec 20, 2016	144.57	145.72	143.41	143.96	1,577,861	-0.26(-0.18%)
Dec 19, 2016	143.67	145.06	142.73	144.22	1,610,809	+0.80(+0.56%)
Dec 16, 2016	145.90	146.03	142.80	143.42	3,072,871	-1.91(-1.31%)
Dec 15, 2016	144.22	145.73	142.65	145.33	1,977,540	-0.11(-0.07%)
Dec 14, 2016	147.10	150.24	145.18	145.44	2,451,567	-2.84(-1.91%)
Dec 13, 2016	147.70	149.41	145.15	148.28	2,111,223	+1.78(+1.21%)
Dec 12, 2016	149.75	151.18	145.46	146.50	3,182,720	+1.47(+1.02%)
Dec 09, 2016	146.25	147.15	143.58	145.03	1,554,622	+0.04(+0.03%)
Dec 08, 2016	145.21	147.85	143.11	144.99	1,832,189	+0.95(+0.66%)
Dec 07, 2016	143.33	145.26	142.65	144.03	2,199,888	+0.78(+0.55%)
Dec 06, 2016	144.46	145.67	142.97	143.25	2,023,513	-2.70(-1.85%)
Dec 05, 2016	147.78	148.76	145.79	145.95	2,275,711	+0.54(+0.37%)
Dec 02, 2016	146.86	147.63	144.31	145.41	2,938,485	-1.57(-1.07%)

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.