Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	104.20	104.48	91.55	92.94	7,256,648	-10.31(-9.98%)
Feb 27, 2018	102.32	104.67	102.32	103.25	2,880,213	+1.36(+1.33%)
Feb 26, 2018	105.82	106.33	99.13	101.89	7,727,738	-8.00(-7.28%)
Feb 23, 2018	107.20	109.97	106.99	109.89	2,314,909	+4.69(+4.46%)
Feb 22, 2018				105.20	1,104,263	+0.62(+0.59%)
Feb 21, 2018	106.75	107.81	104.45	104.58	1,917,346	-1.45(-1.37%)
Feb 20, 2018	103.65	106.59	103.65	106.04	1,543,112	+2.17(+2.09%)
Feb 16, 2018		103.87	103.87	103.87	0	-2.19(-2.07%)
Feb 15, 2018	104.05	106.10	103.08	106.06	1,900,256	+2.67(+2.59%)
Feb 14, 2018	99.19	103.80	98.68	103.39	2,217,634	+3.03(+3.02%)
Feb 13, 2018	103.28	104.06	100.02	100.36	2,982,826	-2.91(-2.81%)
Feb 12, 2018	101.13	103.78	100.88	103.27	2,849,553	+3.58(+3.59%)
Feb 09, 2018	98.10	100.60	96.01	99.69	2,781,233	+2.35(+2.41%)
Feb 08, 2018	98.97	100.59	97.30	97.34	2,568,975	-1.34(-1.36%)
Feb 07, 2018	99.45	101.32	98.61	98.68	1,798,286	-0.84(-0.85%)
Feb 06, 2018	95.79	100.43	95.78	99.52	3,137,881	+0.86(+0.87%)
Feb 05, 2018	96.50	101.70	95.18	98.66	3,340,580	+1.02(+1.04%)
Feb 02, 2018	100.43	100.98	97.10	97.64	2,959,248	-3.41(-3.38%)
Feb 01, 2018	102.65	103.25	100.83	101.06	2,120,010	-2.21(-2.14%)
Jan 31, 2018	103.51	103.72	102.03	103.27	2,816,176	+0.20(+0.20%)
Jan 30, 2018	104.00	104.82	102.77	103.06	2,318,712	-0.29(-0.28%)
Jan 29, 2018	105.71	105.92	103.01	103.35	2,431,916	-2.53(-2.39%)
Jan 26, 2018	108.28	108.92	105.51	105.88	2,071,173	-2.30(-2.13%)
Jan 25, 2018	104.26	108.22	104.26	108.18	2,701,148	+4.17(+4.00%)
Jan 24, 2018	105.50	105.65	103.69	104.02	2,947,242	-0.56(-0.53%)
Jan 23, 2018	105.79	106.42	103.76	104.57	3,211,051	-0.49(-0.47%)
Jan 22, 2018	107.15	107.28	104.63	105.06	3,940,580	-2.30(-2.14%)
Jan 19, 2018	110.03	110.50	106.89	107.36	4,619,573	-1.76(-1.61%)
Jan 18, 2018	106.61	109.89	104.15	109.12	9,317,062	-8.37(-7.12%)
Jan 17, 2018	119.57	119.80	116.61	117.48	2,179,406	-0.97(-0.82%)
Jan 16, 2018	124.11	124.81	116.33	118.45	3,111,595	-5.11(-4.13%)
Jan 12, 2018		123.56	123.56	123.56	0	-1.08(-0.87%)
Jan 11, 2018	123.36	124.71	122.71	124.65	905,934	+1.60(+1.30%)
Jan 10, 2018		125.34	122.42	123.05	955,855	-2.30(-1.83%)
Jan 09, 2018	127.27	127.69	124.94	125.34	1,293,998	-1.86(-1.46%)
Jan 08, 2018	124.28	128.33	123.62	127.20	2,101,846	+5.30(+4.35%)
Jan 05, 2018	121.27	122.89	120.78	121.90	872,199	+1.39(+1.15%)
Jan 04, 2018	122.39	123.05	120.41	120.51	887,087	-1.45(-1.19%)
Jan 03, 2018	122.19	123.95	120.88	121.96	1,126,096	+0.24(+0.20%)
Jan 02, 2018	119.32	122.07	118.91	121.72	1,208,073	+3.37(+2.85%)
Dec 29, 2017		118.35	118.35	118.35	0	-0.52(-0.44%)
Dec 28, 2017	118.96	119.20	117.87	118.87	1,078,659	+0.02(+0.02%)
Dec 27, 2017	119.38	119.92	118.62	118.85	721,481	-0.57(-0.47%)
Dec 26, 2017	119.60	119.75	118.51	119.42	353,382	-0.23(-0.19%)
Dec 22, 2017	118.80	119.81	118.45	119.65	844,493	+0.59(+0.50%)
Dec 21, 2017	121.87	122.13	118.89	119.06	1,074,698	-2.48(-2.04%)
Dec 20, 2017	122.62	122.91	121.51	121.54	899,351	-0.64(-0.52%)
Dec 19, 2017	122.27	123.07	121.79	122.17	1,021,389	-0.06(-0.05%)
Dec 18, 2017	121.81	122.91	121.35	122.23	1,499,379	+2.32(+1.94%)
Dec 15, 2017	119.56	122.19	119.37	119.91	2,305,672	+1.84(+1.56%)
Dec 14, 2017	120.31	120.36	118.01	118.07	1,096,829	-2.04(-1.69%)
Dec 13, 2017	120.35	121.03	119.81	120.10	1,040,743	-0.24(-0.20%)
Dec 12, 2017	120.34	121.04	120.12	120.34	1,111,210	-0.72(-0.59%)
Dec 11, 2017	120.86	122.00	120.17	121.06	1,051,743	+0.50(+0.41%)
Dec 08, 2017	119.95	121.72	119.90	120.56	1,686,944	+1.40(+1.18%)
Dec 07, 2017	117.30	120.51	117.24	119.16	1,061,027	+1.48(+1.26%)
Dec 06, 2017	117.73	118.35	116.60	117.68	1,814,796	-0.47(-0.40%)
Dec 05, 2017	118.62	120.23	117.41	118.16	1,532,080	-1.25(-1.05%)
Dec 04, 2017	123.18	123.61	119.25	119.41	1,728,347	-2.59(-2.12%)

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.