Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		133.29	133.29	133.29	0	+0.20(+0.15%)
Mar 28, 2018	131.84	134.83	131.84	133.09	1,790,223	+1.81(+1.38%)
Mar 27, 2018	132.11	133.28	130.50	131.28	1,492,235	-0.51(-0.39%)
Mar 26, 2018	133.24	133.48	129.72	131.79	1,613,655	+0.24(+0.18%)
Mar 23, 2018	134.70	135.18	131.38	131.56	2,052,653	-2.51(-1.87%)
Mar 22, 2018	134.36	136.03	133.57	134.06	1,756,562	-1.16(-0.86%)
Mar 21, 2018	133.98	136.72	133.62	135.23	1,378,321	+1.05(+0.78%)
Mar 20, 2018	140.03	140.73	133.15	134.18	3,242,179	-5.50(-3.94%)
Mar 19, 2018	143.74	143.82	139.56	139.68	2,945,602	-4.46(-3.09%)
Mar 16, 2018	145.79	145.93	143.59	144.13	3,872,570	-1.54(-1.06%)
Mar 15, 2018	147.07	148.45	145.33	145.68	2,629,034	-1.40(-0.95%)
Mar 14, 2018	149.53	149.53	145.74	147.07	2,115,453	-2.13(-1.43%)
Mar 13, 2018	149.94	152.01	148.90	149.20	1,574,830	-0.10(-0.07%)
Mar 12, 2018	147.71	149.77	147.37	149.31	1,378,678	+1.90(+1.29%)
Mar 09, 2018	146.47	147.85	145.80	147.41	1,339,629	+1.71(+1.18%)
Mar 08, 2018	143.59	145.76	143.58	145.69	1,765,955	+2.11(+1.47%)
Mar 07, 2018		144.03		143.58	755,730	+0.55(+0.38%)
Mar 06, 2018	143.55	143.74	141.91	143.03	1,228,808	-0.13(-0.09%)
Mar 05, 2018	141.25	143.94	139.99	143.17	1,384,097	+1.33(+0.94%)
Mar 02, 2018	137.95	142.07	137.02	141.83	1,597,143	+3.18(+2.29%)
Mar 01, 2018	141.46	142.25	137.91	138.65	2,106,465	-2.55(-1.80%)
Feb 28, 2018	145.48	145.62	141.07	141.20	1,898,180	-3.89(-2.68%)
Feb 27, 2018	146.33	146.69	143.36	145.09	2,086,268	-0.79(-0.54%)
Feb 26, 2018	143.98	146.59	143.71	145.88	1,338,955	+1.76(+1.22%)
Feb 23, 2018	142.29	144.51	141.90	144.12	1,306,998	+2.42(+1.71%)
Feb 22, 2018			141.01	141.70	1,677,567	+0.47(+0.33%)
Feb 21, 2018	140.41	142.94	140.41	141.23	1,207,113	+0.70(+0.50%)
Feb 20, 2018	141.61	142.25	139.65	140.53	1,142,196	-1.56(-1.10%)
Feb 16, 2018		142.09	142.09	142.09	0	+1.70(+1.21%)
Feb 15, 2018	140.93	141.23	138.83	140.39	1,630,406	-0.07(-0.05%)
Feb 14, 2018	137.23	141.70	136.90	140.45	1,986,896	+2.44(+1.77%)
Feb 13, 2018				138.01	2,606,722	-2.68(-1.91%)
Feb 12, 2018	141.25	142.99	139.64	140.69	1,335,565	+0.08(+0.06%)
Feb 09, 2018	143.64	143.70	136.75	140.60	2,364,978	-1.23(-0.87%)
Feb 08, 2018		146.98	141.74	141.83	2,913,837	-2.46(-1.70%)
Feb 07, 2018	143.13	147.36	142.83	144.29	1,567,412	+0.29(+0.20%)
Feb 06, 2018	141.98	146.65	139.78	143.99	3,174,097	-2.20(-1.50%)
Feb 05, 2018	149.71	150.72	144.07	146.19	2,417,198	-4.12(-2.74%)
Feb 02, 2018	155.69	155.82	149.69	150.31	2,302,689	-6.66(-4.25%)
Feb 01, 2018	155.20	158.61	151.45	156.97	2,805,419	-2.46(-1.55%)
Jan 31, 2018	163.77	164.29	158.75	159.44	2,917,619	-2.71(-1.67%)
Jan 30, 2018	161.26	162.67	159.65	162.15	2,850,470	-4.32(-2.60%)
Jan 29, 2018	166.63	168.86	165.94	166.47	1,709,487	-0.37(-0.22%)
Jan 26, 2018	165.80	168.05	165.71	166.84	1,434,322	+1.44(+0.87%)
Jan 25, 2018	164.36	165.63	163.49	165.41	1,082,554	+0.59(+0.36%)
Jan 24, 2018	163.46	168.02	162.73	164.82	2,033,752	+3.76(+2.33%)
Jan 23, 2018	163.26	163.36	160.74	161.06	1,894,531	-2.23(-1.36%)
Jan 22, 2018	161.14	164.16	160.88	163.29	1,653,693	+2.45(+1.53%)
Jan 19, 2018	162.10	163.44	159.76	160.84	2,542,149	-1.34(-0.83%)
Jan 18, 2018	162.30	162.38	159.90	162.18	1,434,114	-0.99(-0.61%)
Jan 17, 2018	161.59	164.12	161.21	163.17	1,850,804	+2.05(+1.27%)
Jan 16, 2018	157.57	162.22	157.19	161.12	2,845,891	+4.16(+2.65%)
Jan 12, 2018		156.96	156.96	156.96	0	+3.73(+2.43%)
Jan 11, 2018	152.00	153.69	150.29	153.23	1,635,613	+1.54(+1.01%)
Jan 10, 2018		151.73		151.69	1,354,420	+0.03(+0.02%)
Jan 09, 2018	149.71	152.40	148.87	151.66	2,127,249	+1.41(+0.94%)
Jan 08, 2018	148.51	150.94	147.41	150.25	1,591,582	+1.88(+1.27%)
Jan 05, 2018	147.50	148.44	146.11	148.37	994,397	+1.98(+1.35%)
Jan 04, 2018	148.02	149.30	143.97	146.39	2,061,771	-1.61(-1.08%)
Jan 03, 2018	149.14	149.73	146.36	148.00	1,683,236	-2.11(-1.41%)

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.