Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	82.05	82.86	81.92	82.67	9,562,189	+0.55(+0.67%)
Feb 27, 2017	81.31	82.50	81.10	82.11	9,902,336	+1.20(+1.48%)
Feb 24, 2017	81.49	81.58	80.44	80.92	8,423,168	-0.66(-0.81%)
Feb 23, 2017	81.81	82.17	81.38	81.58	11,784,440	+0.47(+0.58%)
Feb 22, 2017	81.70	82.14	81.06	81.11	7,800,478	-0.98(-1.20%)
Feb 21, 2017	81.37	82.53	81.27	82.09	9,004,548	+1.02(+1.26%)
Feb 17, 2017		81.07	81.07	81.07	0	-0.26(-0.32%)
Feb 16, 2017	83.03	83.03	81.14	81.33	12,898,691	-1.39(-1.68%)
Feb 15, 2017	82.45	83.21	82.45	82.72	9,591,744	+0.04(+0.04%)
Feb 14, 2017	82.80	83.08	82.14	82.68	7,908,099	-0.23(-0.27%)
Feb 13, 2017	82.51	82.97	82.28	82.91	6,672,326	+0.63(+0.76%)
Feb 10, 2017	82.06	82.57	81.79	82.28	8,510,549	+0.58(+0.70%)
Feb 09, 2017	81.21	81.98	81.29	81.71	6,328,651	+0.49(+0.61%)
Feb 08, 2017	80.89	81.37	80.30	81.21	7,129,000	+0.14(+0.17%)
Feb 07, 2017	82.23	82.32	80.87	81.07	8,292,254	-1.16(-1.41%)
Feb 06, 2017	82.45	82.61	81.85	82.23	7,745,166	-0.43(-0.52%)
Feb 03, 2017	81.82	83.18	81.62	82.66	9,100,235	+0.99(+1.21%)
Feb 02, 2017	80.91	81.69	80.58	81.67	8,637,618	+0.88(+1.09%)
Feb 01, 2017	80.94	81.36	80.68	80.79	8,090,044	-0.25(-0.31%)
Jan 31, 2017	81.44	81.66	80.62	81.05	10,915,634	-0.34(-0.42%)
Jan 30, 2017	82.36	82.83	80.97	81.39	11,327,837	-1.43(-1.73%)
Jan 27, 2017	82.63	83.48	82.14	82.82	16,073,341	-2.01(-2.37%)
Jan 26, 2017	85.52	85.75	84.79	84.83	9,513,300	-0.50(-0.59%)
Jan 25, 2017	85.08	85.47	84.68	85.33	7,239,109	+0.63(+0.75%)
Jan 24, 2017	84.32	85.24	84.15	84.70	6,881,187	+0.71(+0.85%)
Jan 23, 2017	83.79	84.40	83.69	83.99	7,012,557	-0.15(-0.18%)
Jan 20, 2017	84.66	84.98	83.95	84.14	9,247,784	+0.01(+0.02%)
Jan 19, 2017	84.35	84.40	83.91	84.12	4,709,449	-0.26(-0.31%)
Jan 18, 2017	84.20	84.46	83.99	84.39	6,670,795	-0.25(-0.29%)
Jan 17, 2017	84.72	84.99	84.51	84.63	6,415,795	-0.07(-0.09%)
Jan 13, 2017		84.71	84.71	84.71	0	+0.16(+0.19%)
Jan 12, 2017	84.79	85.15	84.00	84.55	6,787,217	+0.17(+0.20%)
Jan 11, 2017	83.81	84.76	83.60	84.38	8,387,903	+0.71(+0.84%)
Jan 10, 2017	84.11	84.71	83.62	83.67	8,496,902	-0.64(-0.76%)
Jan 09, 2017	84.64	84.69	83.78	84.31	9,468,458	-0.73(-0.86%)
Jan 06, 2017	85.48	85.58	84.71	85.04	6,543,281	-0.34(-0.40%)
Jan 05, 2017	85.89	86.23	84.95	85.38	8,144,632	-0.37(-0.43%)
Jan 04, 2017	86.18	86.36	85.59	85.75	9,177,740	-0.02(-0.03%)
Jan 03, 2017	86.16	86.61	84.86	85.78	10,173,863	+0.11(+0.13%)
Dec 30, 2016		85.67	85.67	85.67	0	-0.09(-0.10%)
Dec 29, 2016	85.89	86.19	85.51	85.75	4,411,852	-0.07(-0.08%)
Dec 28, 2016	86.11	86.51	85.70	85.82	5,613,881	-0.23(-0.26%)
Dec 27, 2016	86.25	86.54	85.97	86.05	4,103,522	-0.15(-0.17%)
Dec 23, 2016		86.19	86.19	86.19	0	-0.25(-0.29%)
Dec 22, 2016	85.84	86.61	85.72	86.45	6,859,186	+0.63(+0.73%)
Dec 21, 2016	86.13	86.61	85.78	85.82	6,903,428	-0.03(-0.03%)
Dec 20, 2016	85.78	86.34	85.65	85.85	5,933,789	+0.22(+0.25%)
Dec 19, 2016	86.15	86.21	85.46	85.63	7,930,953	-0.31(-0.36%)
Dec 16, 2016	85.77	86.31	85.46	85.94	18,894,686	+0.75(+0.88%)
Dec 15, 2016	84.16	85.44	83.96	85.19	10,247,177	+0.79(+0.94%)
Dec 14, 2016	84.95	85.80	84.25	84.40	10,816,991	-1.06(-1.24%)
Dec 13, 2016	85.81	86.11	84.45	85.46	11,682,238	+0.20(+0.23%)
Dec 12, 2016	85.72	86.61	84.84	85.27	13,800,598	+0.98(+1.16%)
Dec 09, 2016	83.69	84.42	83.68	84.29	7,929,677	+0.47(+0.56%)
Dec 08, 2016	83.51	83.99	83.12	83.83	7,566,775	+0.53(+0.64%)
Dec 07, 2016	82.28	83.32	82.12	83.29	8,813,329	+1.22(+1.49%)
Dec 06, 2016	81.80	82.60	81.67	82.07	8,289,614	-0.36(-0.43%)
Dec 05, 2016	82.53	83.32	82.27	82.43	9,484,248	+0.18(+0.22%)
Dec 02, 2016	82.39	82.84	81.72	82.25	8,473,500	-0.21(-0.26%)

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.