Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	139.47	140.14	137.11	137.13	7,032,545	-1.66(-1.20%)
Feb 27, 2018	141.84	142.10	138.78	138.79	5,680,117	-2.52(-1.79%)
Feb 26, 2018	141.67	142.32	140.20	141.31	5,237,486	+0.45(+0.32%)
Feb 23, 2018	139.46	141.08	139.46	140.86	4,945,684	+2.07(+1.49%)
Feb 22, 2018		139.43		138.79	5,091,032	+1.75(+1.27%)
Feb 21, 2018	136.28	139.36	136.14	137.04	9,064,383	+1.28(+0.94%)
Feb 20, 2018	135.63	137.49	135.00	135.76	6,032,162	-0.54(-0.40%)
Feb 16, 2018		136.31	136.31	136.31	0	-2.58(-1.86%)
Feb 15, 2018		139.45	137.39	138.89	5,801,861	+0.68(+0.49%)
Feb 14, 2018	139.46	139.96	137.94	138.21	6,780,175	-2.08(-1.48%)
Feb 13, 2018	140.81	141.53	139.70	140.29	6,254,770	-1.30(-0.92%)
Feb 12, 2018	140.26	143.31	139.51	141.59	6,083,034	+2.68(+1.93%)
Feb 09, 2018	138.20	139.93	134.10	138.91	8,319,755	+1.58(+1.15%)
Feb 08, 2018	143.13	143.17	137.15	137.33	6,285,137	-5.82(-4.07%)
Feb 07, 2018	142.41	145.35	142.20	143.15	5,757,900	+0.46(+0.32%)
Feb 06, 2018	136.79	143.40	136.71	142.69	7,882,852	+0.50(+0.35%)
Feb 05, 2018	145.66	146.27	133.04	142.19	8,385,248	-4.12(-2.82%)
Feb 02, 2018	147.55	149.21	145.98	146.32	5,330,111	-2.18(-1.47%)
Feb 01, 2018	147.09	149.91	145.90	148.50	5,499,438	+0.66(+0.44%)
Jan 31, 2018	149.97	150.57	147.09	147.84	8,106,725	-1.16(-0.78%)
Jan 30, 2018	152.99	153.48	147.59	149.00	11,122,975	-4.57(-2.98%)
Jan 29, 2018	154.03	154.37	153.11	153.57	7,042,972	-0.51(-0.33%)
Jan 26, 2018	151.75	154.11	151.18	154.08	4,581,457	+2.33(+1.54%)
Jan 25, 2018	152.38	152.57	151.43	151.75	3,259,542	-0.40(-0.26%)
Jan 24, 2018	153.16	153.16	151.40	152.14	3,184,493	-0.60(-0.39%)
Jan 23, 2018	151.67	153.55	151.04	152.74	3,448,261	+0.52(+0.34%)
Jan 22, 2018	152.01	152.76	151.70	152.22	3,723,282	+0.08(+0.05%)
Jan 19, 2018	151.17	152.59	150.66	152.14	4,336,675	+1.34(+0.89%)
Jan 18, 2018	151.34	151.56	150.22	150.80	2,493,530	-0.35(-0.23%)
Jan 17, 2018	150.61	151.75	150.21	151.16	4,780,197	+1.12(+0.75%)
Jan 16, 2018	149.98	150.66	149.34	150.03	4,239,222	+0.09(+0.06%)
Jan 12, 2018		149.94	149.94	149.94	0	+0.16(+0.10%)
Jan 11, 2018	149.93	150.79	148.67	149.78	3,562,062	-0.10(-0.07%)
Jan 10, 2018	149.88	150.31	148.99	149.89	2,515,666	-0.03(-0.02%)
Jan 09, 2018	150.51	150.51	149.46	149.91	3,095,381	-0.34(-0.22%)
Jan 08, 2018	150.09	150.49	149.39	150.25	2,384,952	-0.10(-0.07%)
Jan 05, 2018	150.31	151.18	149.79	150.35	4,326,746	+0.30(+0.20%)
Jan 04, 2018	149.66	150.42	149.21	150.05	3,190,538	+1.04(+0.70%)
Jan 03, 2018	149.65	150.00	148.58	149.01	4,386,584	-0.63(-0.42%)
Jan 02, 2018	150.08	150.60	149.15	149.64	4,279,464	+0.95(+0.64%)
Dec 29, 2017		148.69	148.69	148.69	0	-0.85(-0.57%)
Dec 28, 2017	149.67	149.92	149.12	149.53	2,083,756	+0.37(+0.25%)
Dec 27, 2017	148.00	149.22	147.59	149.16	1,847,894	+1.19(+0.81%)
Dec 26, 2017	147.80	148.27	147.56	147.97	1,481,873	-0.11(-0.08%)
Dec 22, 2017	148.43	148.62	147.33	148.08	3,743,840	-0.37(-0.25%)
Dec 21, 2017	149.10	149.23	148.30	148.45	2,710,490	-0.28(-0.19%)
Dec 20, 2017	150.16	150.16	148.33	148.73	3,182,700	-1.05(-0.70%)
Dec 19, 2017	150.65	151.09	149.52	149.78	3,614,093	-0.70(-0.47%)
Dec 18, 2017	151.06	151.85	150.41	150.48	2,808,587	+0.12(+0.08%)
Dec 15, 2017	150.57	151.25	150.03	150.36	8,607,027	+0.79(+0.53%)
Dec 14, 2017	150.02	150.38	149.30	149.57	3,087,229	-0.35(-0.24%)
Dec 13, 2017	148.96	150.28	148.93	149.92	2,956,477	+1.14(+0.77%)
Dec 12, 2017	148.78	149.62	148.45	148.78	3,247,843	-0.88(-0.59%)
Dec 11, 2017	149.40	149.66	148.77	149.66	2,709,678	+0.09(+0.06%)
Dec 08, 2017	149.48	149.92	149.02	149.58	2,594,351	+0.21(+0.14%)
Dec 07, 2017	149.06	149.70	148.51	149.37	2,643,336	-0.49(-0.33%)
Dec 06, 2017	149.86	150.69	149.45	149.86	3,032,009	+0.42(+0.28%)
Dec 05, 2017	150.00	150.53	148.98	149.44	3,737,536	+2.02(+1.37%)
Dec 04, 2017	149.68	149.86	147.23	147.42	4,564,522	-1.92(-1.28%)

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.