Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		114.35	114.35	114.35	0	+2.51(+2.25%)
Mar 28, 2018	111.78	112.87	110.92	111.84	9,853,741	-0.39(-0.35%)
Mar 27, 2018	116.17	116.25	111.60	112.23	9,423,331	-3.10(-2.69%)
Mar 26, 2018	113.85	115.42	112.62	115.33	9,137,803	+3.48(+3.11%)
Mar 23, 2018	114.61	115.41	111.62	111.85	10,486,032	-2.86(-2.49%)
Mar 22, 2018	116.82	117.28	114.43	114.71	10,981,465	-3.09(-2.62%)
Mar 21, 2018	119.40	119.90	117.65	117.79	7,698,455	-1.62(-1.35%)
Mar 20, 2018	117.95	119.66	117.93	119.41	8,137,939	+1.62(+1.38%)
Mar 19, 2018	118.48	118.84	116.89	117.78	18,188,340	-1.26(-1.06%)
Mar 16, 2018	118.40	119.54	117.90	119.05	9,882,309	+1.07(+0.91%)
Mar 15, 2018	117.71	118.94	117.30	117.98	6,131,932	+0.79(+0.68%)
Mar 14, 2018	118.58	118.58	116.63	117.18	8,216,771	-0.59(-0.50%)
Mar 13, 2018	118.78	119.50	117.49	117.78	9,915,339	-0.99(-0.84%)
Mar 12, 2018	119.26	119.48	118.04	118.77	9,033,787	-0.26(-0.22%)
Mar 09, 2018	117.82	119.30	117.46	119.03	6,692,431	+2.19(+1.87%)
Mar 08, 2018	116.59	117.41	115.83	116.84	7,267,383	+0.35(+0.30%)
Mar 07, 2018		116.86		116.48	7,587,957	+0.75(+0.65%)
Mar 06, 2018	117.42	117.81	115.36	115.73	7,799,103	-0.78(-0.67%)
Mar 05, 2018	115.15	116.92	114.18	116.51	6,077,669	+1.06(+0.92%)
Mar 02, 2018	113.85	115.65	112.67	115.45	7,931,178	+0.35(+0.31%)
Mar 01, 2018	117.83	118.54	114.35	115.10	9,225,292	-2.43(-2.07%)
Feb 28, 2018	118.20	119.48	117.47	117.53	7,091,334	-0.41(-0.35%)
Feb 27, 2018	119.21	119.78	117.92	117.94	7,622,580	-1.17(-0.98%)
Feb 26, 2018	118.14	119.11	117.89	119.10	6,545,793	+1.59(+1.35%)
Feb 23, 2018	116.22	117.55	115.88	117.52	5,268,897	+2.44(+2.12%)
Feb 22, 2018				115.08	5,223,702	-0.05(-0.04%)
Feb 21, 2018	116.67	117.42	115.11	115.13	8,026,955	-1.51(-1.29%)
Feb 20, 2018	116.01	117.63	115.69	116.64	6,467,602	+0.15(+0.13%)
Feb 16, 2018		116.48	116.48	116.48	0	-0.41(-0.35%)
Feb 15, 2018	116.34	116.92	114.69	116.89	7,239,007	+1.59(+1.38%)
Feb 14, 2018	112.25	115.42	112.13	115.31	9,647,125	+2.37(+2.09%)
Feb 13, 2018	112.47	113.37	111.78	112.94	8,176,986	-0.11(-0.10%)
Feb 12, 2018	112.41	113.41	111.54	113.06	12,072,673	+2.05(+1.85%)
Feb 09, 2018	109.31	111.85	105.95	111.00	18,542,878	+2.35(+2.16%)
Feb 08, 2018	114.07	114.34	108.38	108.66	13,276,504	-5.53(-4.84%)
Feb 07, 2018	114.60	116.85	113.76	114.18	9,736,244	-0.31(-0.27%)
Feb 06, 2018	109.94	114.80	108.08	114.49	19,956,102	+2.15(+1.91%)
Feb 05, 2018	113.28	115.59	109.75	112.34	17,304,326	-3.04(-2.64%)
Feb 02, 2018	118.07	118.07	115.18	115.39	14,605,126	-4.59(-3.83%)
Feb 01, 2018	119.04	120.49	118.43	119.97	11,693,672	+1.42(+1.20%)
Jan 31, 2018	118.12	118.79	117.42	118.55	7,682,112	+0.65(+0.55%)
Jan 30, 2018	118.16	118.61	117.97	117.90	8,542,957	-1.23(-1.03%)
Jan 29, 2018	120.95	121.08	118.99	119.14	6,556,571	-1.41(-1.17%)
Jan 26, 2018	120.02	120.61	119.06	120.55	5,873,345	+1.05(+0.88%)
Jan 25, 2018	119.29	119.74	118.94	119.50	7,494,756	+0.64(+0.54%)
Jan 24, 2018	119.34	119.72	118.06	118.86	6,816,877	-0.10(-0.08%)
Jan 23, 2018	118.91	119.78	118.53	118.95	5,954,370	+0.31(+0.26%)
Jan 22, 2018	117.25	118.65	116.81	118.65	9,800,495	+1.55(+1.33%)
Jan 19, 2018	117.43	118.00	116.35	117.09	8,645,776	-0.39(-0.33%)
Jan 18, 2018	116.92	117.56	116.45	117.48	9,072,238	+1.08(+0.93%)
Jan 17, 2018	115.66	116.58	115.21	116.41	8,373,154	+1.52(+1.32%)
Jan 16, 2018	115.64	116.37	114.43	114.89	8,623,816	+0.29(+0.25%)
Jan 12, 2018		114.60	114.60	114.60	0	+0.24(+0.21%)
Jan 11, 2018	113.37	114.50	113.26	114.36	6,268,496	+0.82(+0.72%)
Jan 10, 2018		113.61		113.54	7,848,774	-0.12(-0.11%)
Jan 09, 2018	114.49	114.49	113.24	113.67	6,665,549	-0.22(-0.19%)
Jan 08, 2018	113.19	114.97	112.67	113.89	6,979,570	+0.46(+0.40%)
Jan 05, 2018	111.64	113.56	111.11	113.43	9,001,856	+2.65(+2.39%)
Jan 04, 2018	110.94	112.00	110.73	110.78	8,178,869	+0.41(+0.37%)
Jan 03, 2018	109.70	110.49	109.42	110.36	7,278,394	+1.09(+1.00%)

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.