Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		140.94	140.94	140.94	0	+1.13(+0.81%)
Mar 28, 2018	139.57	141.08	139.40	139.82	141,523	+0.52(+0.38%)
Mar 27, 2018	141.77	141.91	138.57	139.29	228,121	-1.96(-1.39%)
Mar 26, 2018	140.02	141.40	138.43	141.26	169,741	+2.86(+2.07%)
Mar 23, 2018	141.49	141.68	138.26	138.39	256,089	-2.80(-1.98%)
Mar 22, 2018	143.85	144.18	141.13	141.19	226,019	-4.11(-2.83%)
Mar 21, 2018	145.78	146.66	145.13	145.31	188,591	-0.35(-0.24%)
Mar 20, 2018	145.90	146.20	144.93	145.66	116,181	+0.13(+0.09%)
Mar 19, 2018	147.60	147.77	144.31	145.53	219,189	-2.32(-1.57%)
Mar 16, 2018	147.93	148.45	147.85	147.85	80,479	+0.03(+0.02%)
Mar 15, 2018	148.65	148.96	147.58	147.81	180,199	-0.43(-0.29%)
Mar 14, 2018	149.47	149.72	147.72	148.24	136,741	-0.72(-0.49%)
Mar 13, 2018	149.59	149.97	148.63	148.97	233,331	+0.01(+0.01%)
Mar 12, 2018	149.44	149.93	148.72	148.96	134,866	-0.32(-0.21%)
Mar 09, 2018	147.98	149.34	147.67	149.28	135,717	+2.15(+1.46%)
Mar 08, 2018	146.58	147.25	146.33	147.13	114,350	+1.02(+0.70%)
Mar 07, 2018		146.27		146.11	114,350	+0.73(+0.50%)
Mar 06, 2018	145.84	145.84	144.48	145.38	146,414	+0.11(+0.08%)
Mar 05, 2018	143.24	145.72	143.18	145.27	177,022	+1.37(+0.95%)
Mar 02, 2018	141.29	144.25	141.29	143.90	261,870	+1.70(+1.20%)
Mar 01, 2018	144.37	144.75	141.00	142.20	478,033	-2.23(-1.54%)
Feb 28, 2018	147.07	147.19	144.43	144.43	123,724	-2.22(-1.51%)
Feb 27, 2018	148.24	148.56	146.64	146.64	114,652	-1.58(-1.06%)
Feb 26, 2018	146.80	148.33	146.62	148.22	175,810	+1.79(+1.22%)
Feb 23, 2018	144.97	146.43	144.24	146.43	126,663	+2.28(+1.58%)
Feb 22, 2018			143.92	144.15	123,297	-0.44(-0.30%)
Feb 21, 2018	145.09	147.08	144.55	144.59	136,436	-0.41(-0.28%)
Feb 20, 2018	145.84	146.40	144.65	145.00	213,213	-1.54(-1.05%)
Feb 16, 2018		146.54	146.54	146.54	0	+0.84(+0.58%)
Feb 15, 2018	144.97	145.70	144.01	145.70	239,392	+1.77(+1.23%)
Feb 14, 2018	141.28	144.21	141.22	143.93	183,718	+1.91(+1.35%)
Feb 13, 2018	141.17	142.37	140.34	142.02	195,804	+0.06(+0.04%)
Feb 12, 2018	141.37	143.02	140.19	141.96	243,256	+1.55(+1.10%)
Feb 09, 2018	139.93	141.59	136.15	140.41	540,462	+1.65(+1.19%)
Feb 08, 2018	143.82	144.17	138.67	138.77	380,361	-5.02(-3.49%)
Feb 07, 2018	143.49	145.62	143.33	143.78	279,731	-0.03(-0.02%)
Feb 06, 2018	139.66	144.43	139.21	143.81	636,563	-0.40(-0.28%)
Feb 05, 2018	147.99	148.66	141.28	144.22	1,167,638	-4.51(-3.04%)
Feb 02, 2018	149.97	150.94	148.73	148.73	440,425	-2.22(-1.47%)
Feb 01, 2018	150.23	151.71	149.79	150.95	503,429	+0.20(+0.13%)
Jan 31, 2018	153.65	154.19	150.29	150.74	501,189	-2.24(-1.47%)
Jan 30, 2018	153.35	154.00	152.49	152.99	564,913	-3.13(-2.01%)
Jan 29, 2018	155.99	156.88	155.78	156.12	309,313	-0.20(-0.13%)
Jan 26, 2018	154.00	156.41	153.86	156.32	261,388	+2.94(+1.92%)
Jan 25, 2018	152.81	153.50	152.29	153.38	208,745	+1.26(+0.83%)
Jan 24, 2018	152.43	152.74	151.50	152.12	313,361	+0.28(+0.18%)
Jan 23, 2018	152.32	152.84	151.70	151.84	374,301	-0.35(-0.23%)
Jan 22, 2018	150.74	152.19	150.67	152.19	219,554	+1.52(+1.01%)
Jan 19, 2018	150.14	150.68	149.93	150.67	174,654	+0.70(+0.46%)
Jan 18, 2018	149.90	150.09	149.15	149.97	166,924	+0.04(+0.02%)
Jan 17, 2018	149.35	150.19	148.94	149.94	430,361	+1.49(+1.01%)
Jan 16, 2018	149.28	149.99	148.27	148.45	599,704	+0.23(+0.15%)
Jan 12, 2018		148.22	148.22	148.22	0	+1.03(+0.70%)
Jan 11, 2018	146.72	147.20	146.30	147.19	436,278	+0.75(+0.51%)
Jan 10, 2018		146.47		146.44	236,676	-0.17(-0.12%)
Jan 09, 2018	145.15	146.91	145.15	146.61	315,538	+1.80(+1.24%)
Jan 08, 2018	145.38	145.51	144.06	144.82	305,735	-0.70(-0.48%)
Jan 05, 2018	144.83	145.55	144.56	145.51	171,991	+1.13(+0.79%)
Jan 04, 2018	144.86	144.89	144.03	144.38	275,132	+0.04(+0.03%)
Jan 03, 2018	143.08	144.37	142.64	144.34	227,400	+1.42(+0.99%)

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.