Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2018		104.26	104.26	104.26	0	+1.41(+1.37%)
Mar 27, 2018	102.85	102.85	102.85	102.85	9,200	+0.80(+0.78%)
Mar 26, 2018	102.05	102.05	102.05	102.05	14,673	-2.20(-2.11%)
Mar 21, 2018		104.25	104.25	104.25	15,886	+1.00(+0.97%)
Mar 20, 2018	103.25	103.25	103.25	103.25	780	-2.25(-2.13%)
Mar 19, 2018	105.50	105.50	105.50	105.50	409	-2.41(-2.23%)
Mar 15, 2018		107.91	107.91	107.91	15	+0.68(+0.63%)
Mar 13, 2018		107.23	107.23	107.23	63	-1.64(-1.51%)
Mar 12, 2018	107.18	109.00	107.18	108.88	101,009	+3.25(+3.07%)
Mar 07, 2018		105.63	105.63	105.63	0	+0.88(+0.84%)
Mar 06, 2018	103.19	105.06	103.19	104.75	1,861	+0.75(+0.72%)
Mar 05, 2018	101.68	104.00	101.68	104.00	731	+2.30(+2.26%)
Mar 02, 2018	100.55	101.70	100.43	101.70	706	+1.53(+1.53%)
Mar 01, 2018	100.17	100.17	100.17	100.17	119	-4.13(-3.96%)
Feb 28, 2018	105.05	105.66	104.30	104.30	1,914	-0.80(-0.76%)
Feb 27, 2018	105.10	105.10	105.10	105.10	22,425	+1.10(+1.06%)
Feb 26, 2018	102.75	104.00	102.75	104.00	37,870	+1.08(+1.05%)
Feb 23, 2018	104.14	104.16	102.92	102.92	200,275	-1.93(-1.84%)
Feb 22, 2018	102.65	106.18	102.65	104.85	28,987	+0.71(+0.68%)
Feb 21, 2018	103.83	104.14	103.50	104.14	29,354	+0.14(+0.13%)
Feb 20, 2018	104.00	104.00	104.00	104.00	125	+0.00(+0.00%)
Feb 16, 2018		104.00	104.00	104.00	0	+0.00(+0.00%)
Feb 15, 2018	104.21	104.21	104.00	104.00	395	-1.25(-1.19%)
Feb 14, 2018	101.00	105.25	101.00	105.25	928	+3.70(+3.64%)
Feb 13, 2018	102.35	102.35	101.50	101.55	50,498	+0.17(+0.17%)
Feb 12, 2018	101.38	101.38	101.38	101.38	15,333	-0.37(-0.36%)
Feb 09, 2018	100.00	101.75	99.10	101.75	21,750	-0.50(-0.49%)
Feb 08, 2018	101.93	102.25	101.05	102.25	581	-3.20(-3.04%)
Feb 07, 2018	105.45	105.45	105.45	105.45	1,109	-2.80(-2.58%)
Feb 06, 2018	103.84	108.25	103.81	108.25	32,683	+1.50(+1.41%)
Feb 05, 2018	108.51	108.53	106.75	106.75	15,890	-1.75(-1.61%)
Feb 02, 2018	108.50	108.50	108.50	108.50	146,239	-3.01(-2.70%)
Jan 31, 2018		111.51	111.51	111.51	20,613	+1.08(+0.98%)
Jan 30, 2018	111.04	111.04	110.43	110.43	12,794	-2.82(-2.49%)
Jan 29, 2018	113.58	113.58	112.17	113.25	10,360	+0.55(+0.49%)
Jan 26, 2018	113.47	113.96	112.70	112.70	54,405	-1.55(-1.36%)
Jan 24, 2018		114.25	114.25	114.25	34	+0.25(+0.22%)
Jan 23, 2018	114.00	114.00	114.00	114.00	181	+3.32(+3.00%)
Jan 22, 2018	110.68	110.68	110.68	110.68	323	+1.09(+0.99%)
Jan 18, 2018		109.59	109.59	109.59	220	+0.09(+0.08%)
Jan 17, 2018	111.00	111.00	109.50	109.50	921	-1.25(-1.13%)
Jan 16, 2018	110.92	111.10	110.75	110.75	888	+1.50(+1.37%)
Jan 12, 2018		109.25	109.25	109.25	0	+0.00(+0.00%)
Jan 11, 2018		113.78	109.25	109.25	37,054	-4.53(-3.98%)
Jan 10, 2018	113.78	113.78	113.78	113.78	1,018	-0.02(-0.02%)
Jan 08, 2018		113.80	113.80	113.80	48	-1.70(-1.47%)
Jan 05, 2018	115.50	115.50	115.50	115.50	30,299	+1.50(+1.32%)
Jan 04, 2018	114.00	114.00	114.00	114.00	301	+2.25(+2.01%)
Jan 03, 2018	111.88	112.00	111.75	111.75	4,946	+0.91(+0.82%)
Jan 02, 2018	112.08	112.08	110.59	110.84	1,175	-0.53(-0.48%)
Dec 29, 2017		111.38	111.38	111.38	0	-0.62(-0.56%)
Dec 28, 2017	112.32	112.32	112.00	112.00	180,365	-1.07(-0.95%)
Dec 27, 2017	113.07	113.07	113.07	113.07	45,201	+2.72(+2.46%)
Dec 26, 2017	110.35	110.35	110.35	110.35	152	-0.90(-0.81%)
Dec 22, 2017	110.53	111.25	110.53	111.25	350	-1.69(-1.49%)
Dec 21, 2017	112.72	112.94	112.72	112.94	71,516	+0.19(+0.16%)
Dec 20, 2017	111.74	112.75	111.74	112.75	2,220	-1.25(-1.10%)
Dec 19, 2017	115.00	115.00	114.00	114.00	643	-1.00(-0.87%)
Dec 18, 2017	116.24	116.24	114.57	115.00	16,739	+1.15(+1.01%)
Dec 14, 2017		113.85	113.85	113.85	25,762	+2.35(+2.11%)
Dec 11, 2017		111.50	111.50	111.50	35,141	-1.50(-1.33%)
Dec 08, 2017	113.00	113.00	113.00	113.00	372	+0.93(+0.83%)
Dec 07, 2017	112.07	112.07	112.07	112.07	60,000	-0.18(-0.16%)
Dec 06, 2017	112.25	112.25	112.25	112.25	95,964	+1.25(+1.13%)
Dec 05, 2017	111.00	111.00	111.00	111.00	332	-0.25(-0.22%)
Dec 04, 2017	111.25	111.25	111.25	111.25	25,238	+1.25(+1.14%)
Dec 01, 2017	110.44	110.44	110.00	110.00	50,307	-3.03(-2.69%)
Nov 30, 2017	113.02	113.03	113.02	113.03	315,260	+1.02(+0.91%)
Nov 29, 2017	112.02	112.02	112.02	112.02	100,190	-3.28(-2.85%)
Nov 28, 2017	115.10	115.30	115.10	115.30	657	-0.92(-0.79%)
Nov 27, 2017	115.81	116.22	114.41	116.22	2,031	+0.22(+0.19%)
Nov 24, 2017	114.18	116.00	114.18	116.00	1,517	+0.80(+0.69%)
Nov 21, 2017	115.00	115.20	115.00	115.20	16	+1.25(+1.10%)
Nov 17, 2017		113.95	113.95	113.95	34	+0.19(+0.17%)
Nov 16, 2017	113.76	113.76	113.76	113.76	40,397	+0.77(+0.68%)
Nov 15, 2017	113.03	113.06	112.98	112.99	423,113	-0.15(-0.13%)
Nov 14, 2017	111.45	113.14	111.45	113.14	631	+0.39(+0.34%)
Nov 13, 2017	111.50	112.75	111.50	112.75	13,268	-1.68(-1.47%)
Nov 10, 2017	114.43	114.43	114.43	114.43	182	+0.43(+0.38%)
Nov 08, 2017		114.00	114.00	114.00	20,050	-1.00(-0.87%)
Nov 06, 2017		115.00	115.00	115.00	10,094	+0.20(+0.18%)
Nov 03, 2017	115.00	115.10	114.79	114.80	201,177	+0.55(+0.48%)
Nov 02, 2017	114.25	114.25	114.25	114.25	327	-2.38(-2.04%)
Nov 01, 2017	115.00	116.62	115.00	116.62	51,060	+2.62(+2.30%)
Oct 31, 2017	114.09	114.09	114.00	114.00	418	-0.10(-0.09%)
Oct 27, 2017		114.10	114.10	114.10	20,014	+2.12(+1.89%)
Oct 26, 2017	111.98	111.98	111.98	111.98	432	-1.54(-1.36%)
Oct 25, 2017	114.73	114.73	113.50	113.52	15,242	+0.42(+0.37%)
Oct 24, 2017	113.10	113.10	113.10	113.10	195	+0.02(+0.01%)
Oct 23, 2017	112.50	113.10	112.50	113.08	200,246	+0.98(+0.88%)
Oct 20, 2017	112.00	112.10	111.65	112.10	160,341	-0.15(-0.13%)
Oct 19, 2017	111.05	112.25	111.05	112.25	518	+1.60(+1.45%)
Oct 17, 2017		110.65	110.65	110.65	14	-1.31(-1.17%)
Oct 16, 2017	111.50	111.96	111.50	111.96	100,119	+0.74(+0.67%)
Oct 13, 2017	111.22	112.95	111.22	111.22	1,115	-1.12(-1.00%)
Oct 11, 2017		112.34	112.34	112.34	3	+0.34(+0.30%)
Oct 10, 2017	111.00	112.00	111.00	112.00	31,365	+1.75(+1.59%)
Oct 06, 2017		110.25	110.25	110.25	14	-0.08(-0.08%)
Oct 05, 2017	110.33	110.33	110.33	110.33	200,021	+0.32(+0.29%)
Oct 04, 2017	110.01	110.02	110.01	110.02	40,504	+0.02(+0.01%)
Oct 02, 2017		110.00	110.00	110.00	48	+2.25(+2.09%)
Sep 28, 2017		107.75	107.75	107.75	89	-1.25(-1.15%)
Sep 27, 2017	109.00	109.00	109.00	109.00	181	+1.31(+1.21%)
Sep 26, 2017	107.69	107.69	107.69	107.69	200,295	-2.69(-2.43%)
Sep 22, 2017		110.38	110.38	110.38	41	+1.13(+1.03%)
Sep 21, 2017	109.25	109.25	109.25	109.25	128	+0.58(+0.53%)
Sep 20, 2017	109.75	109.75	108.67	108.67	236	-0.98(-0.89%)
Sep 19, 2017	109.31	110.25	109.31	109.65	1,938	-0.05(-0.05%)
Sep 18, 2017	110.00	110.00	108.88	109.70	864	+0.91(+0.83%)
Sep 14, 2017		108.80	108.80	108.80	40	+0.05(+0.04%)
Sep 13, 2017	109.05	109.05	108.75	108.75	371	-0.25(-0.23%)
Sep 11, 2017		109.00	109.00	109.00	107	+0.75(+0.69%)
Sep 08, 2017	108.50	108.50	108.25	108.25	41,574	+1.00(+0.93%)
Sep 07, 2017	107.75	108.12	106.58	107.25	284,809	+1.25(+1.18%)
Sep 06, 2017	104.39	106.00	104.39	106.00	998	+1.25(+1.19%)
Sep 05, 2017	104.67	104.75	104.67	104.75	419	-0.50(-0.48%)
Sep 01, 2017	105.25	105.25	105.25	105.25	183	+0.25(+0.24%)
Aug 31, 2017	105.00	105.00	105.00	105.00	265	+0.75(+0.72%)
Aug 30, 2017	104.25	104.25	104.25	104.25	255	-0.75(-0.71%)
Aug 28, 2017		105.00	105.00	105.00	107	+0.10(+0.10%)
Aug 25, 2017	104.50	104.90	104.50	104.90	980	+0.30(+0.29%)
Aug 24, 2017	104.19	104.60	103.75	104.60	928	-1.13(-1.07%)
Aug 23, 2017	105.25	105.73	105.25	105.73	20,318	+1.23(+1.18%)
Aug 22, 2017	105.18	105.19	104.50	104.50	1,397	+0.05(+0.05%)
Aug 21, 2017	103.57	104.45	103.57	104.45	468	+0.20(+0.19%)
Aug 18, 2017	103.54	104.69	103.54	104.25	35,478	+0.65(+0.63%)
Aug 17, 2017	104.75	104.75	103.60	103.60	25,587	-2.10(-1.99%)
Aug 16, 2017	105.00	106.09	105.00	105.70	976	+0.35(+0.33%)
Aug 15, 2017	104.43	105.55	104.43	105.35	100,459	-0.90(-0.85%)
Aug 14, 2017	104.69	106.25	104.69	106.25	372	+2.50(+2.41%)
Aug 10, 2017		103.75	103.75	103.75	49	-1.80(-1.71%)
Aug 09, 2017	105.00	105.55	104.50	105.55	59,447	-0.35(-0.33%)
Aug 08, 2017	107.00	107.00	105.90	105.90	29,449	-0.10(-0.09%)
Aug 07, 2017	107.31	107.31	106.00	106.00	21,290	-1.44(-1.34%)
Aug 04, 2017	107.00	107.44	107.00	107.44	747	+1.17(+1.10%)
Aug 03, 2017	107.25	107.39	106.27	106.27	100,550	-0.98(-0.91%)
Aug 01, 2017		107.25	107.25	107.25	131	+2.58(+2.46%)
Jul 31, 2017	104.67	104.67	104.67	104.67	250	-1.60(-1.51%)
Jul 28, 2017	105.75	106.27	105.50	106.27	211,574	+0.83(+0.79%)
Jul 27, 2017	105.72	105.72	105.00	105.44	45,711	+0.44(+0.41%)
Jul 26, 2017	104.75	105.00	104.38	105.00	1,806	+1.81(+1.76%)
Jul 25, 2017	103.00	103.60	103.00	103.19	716	-0.81(-0.78%)
Jul 21, 2017		104.00	104.00	104.00	210	-1.50(-1.42%)
Jul 20, 2017	105.24	105.50	105.24	105.50	603	+0.94(+0.90%)
Jul 18, 2017		104.56	104.56	104.56	271	-0.19(-0.18%)
Jul 17, 2017	103.54	104.75	103.54	104.75	491	+1.00(+0.96%)
Jul 14, 2017	103.52	103.76	103.52	103.75	10,639	-0.35(-0.34%)
Jul 13, 2017	103.54	104.31	103.54	104.10	40,494	+0.59(+0.57%)
Jul 12, 2017	104.38	104.38	103.51	103.51	323	-0.05(-0.05%)
Jul 11, 2017	103.56	103.56	103.56	103.56	50,176	+0.01(+0.01%)
Jul 10, 2017	103.55	103.55	103.55	103.55	49,223	+1.55(+1.52%)
Jul 07, 2017	102.00	102.00	102.00	102.00	400	-1.12(-1.09%)
Jul 05, 2017		103.12	103.12	103.12	52	-0.38(-0.36%)
Jul 03, 2017	103.50	103.50	103.50	103.50	158	+0.00(+0.00%)
Jun 30, 2017		103.50	103.50	103.50	158	-3.75(-3.50%)
Jun 28, 2017		107.25	107.25	107.25	222	+1.25(+1.18%)
Jun 27, 2017	106.50	106.50	106.00	106.00	738	-1.00(-0.93%)
Jun 26, 2017	107.00	107.00	107.00	107.00	418	+0.50(+0.47%)
Jun 23, 2017	107.27	107.56	106.50	106.50	524	-1.50(-1.39%)
Jun 22, 2017	106.76	108.00	106.50	108.00	769	+1.95(+1.84%)
Jun 19, 2017		106.05	106.05	106.05	240	+0.24(+0.22%)
Jun 16, 2017	104.94	105.81	104.94	105.81	506	+2.56(+2.48%)
Jun 15, 2017	103.94	104.56	103.25	103.25	22,774	-1.75(-1.67%)
Jun 14, 2017	106.28	106.38	104.54	105.00	105,048	-0.06(-0.06%)
Jun 13, 2017	103.60	105.06	103.35	105.06	530	+2.80(+2.74%)
Jun 12, 2017	101.78	102.26	101.78	102.26	912	-4.24(-3.98%)
Jun 09, 2017	107.00	107.00	106.00	106.50	1,336	-0.38(-0.35%)
Jun 08, 2017	106.88	106.88	106.88	106.88	390	+0.38(+0.35%)
Jun 07, 2017	106.42	106.50	106.42	106.50	103,767	-0.30(-0.28%)
Jun 06, 2017	107.00	107.11	106.80	106.80	1,642	-1.20(-1.11%)
Jun 05, 2017	108.09	108.29	106.11	108.00	1,603	+0.75(+0.70%)
Jun 02, 2017	108.30	108.41	107.25	107.25	42,923	+0.94(+0.88%)
Jun 01, 2017	106.94	106.94	106.31	106.31	332	-0.98(-0.91%)
May 31, 2017	107.29	107.29	107.29	107.29	15,488	+2.34(+2.23%)
May 30, 2017	106.50	106.50	104.95	104.95	754	-0.55(-0.52%)
May 26, 2017	106.92	106.92	105.00	105.50	1,029	-0.44(-0.41%)
May 25, 2017	106.50	106.81	105.94	105.94	1,771	+0.25(+0.24%)
May 24, 2017	105.25	106.56	105.25	105.69	13,377	-0.86(-0.81%)
May 23, 2017	106.16	106.55	106.16	106.55	427	+1.17(+1.12%)
May 22, 2017	105.38	105.38	105.38	105.38	83,713	+0.38(+0.36%)
May 19, 2017	105.00	105.94	105.00	105.00	2,028	+1.75(+1.69%)
May 18, 2017	103.50	104.49	103.00	103.25	179,461	-0.75(-0.72%)
May 17, 2017	105.01	105.01	104.00	104.00	101,611	-0.16(-0.15%)
May 16, 2017	104.46	104.61	104.00	104.16	1,389	+0.70(+0.68%)
May 15, 2017	103.25	103.46	103.15	103.46	543	-0.11(-0.10%)
May 12, 2017	103.56	103.56	103.56	103.56	307	+1.47(+1.44%)
May 11, 2017	101.99	102.09	101.85	102.09	20,448	-1.45(-1.41%)
May 10, 2017	103.14	103.55	103.14	103.55	2,642	+0.48(+0.46%)
May 09, 2017	103.51	103.75	102.91	103.07	2,244	-0.18(-0.17%)
May 08, 2017	102.50	103.25	102.50	103.25	546	+0.50(+0.49%)
May 05, 2017	103.52	103.77	102.75	102.75	950	+0.31(+0.30%)
May 04, 2017	101.21	102.44	101.21	102.44	120,623	+1.95(+1.95%)
May 03, 2017	101.08	101.08	100.48	100.48	318	-0.27(-0.26%)
May 02, 2017	100.94	100.94	100.75	100.75	31,540	+1.34(+1.35%)
May 01, 2017	100.47	101.00	99.41	99.41	875	-0.75(-0.74%)
Apr 28, 2017	99.32	100.16	99.32	100.16	673	-0.28(-0.28%)
Apr 27, 2017	100.29	100.44	99.81	100.44	1,026	+0.30(+0.30%)
Apr 26, 2017	100.62	100.97	100.14	100.14	22,434	-1.37(-1.35%)
Apr 25, 2017	101.51	101.51	101.26	101.51	59,543	-0.44(-0.43%)
Apr 24, 2017	100.06	101.95	100.06	101.95	21,811	+4.79(+4.93%)
Apr 21, 2017	97.16	97.16	97.16	97.16	431	+0.47(+0.49%)
Apr 20, 2017	96.69	96.69	96.69	96.69	32,071	-0.31(-0.32%)
Apr 18, 2017		97.00	97.00	97.00	381	+2.35(+2.48%)
Apr 17, 2017	94.65	95.49	94.65	94.65	208,997	-1.88(-1.95%)
Apr 13, 2017	96.53	96.84	96.37	96.53	509	-0.97(-1.00%)
Apr 12, 2017	97.42	97.50	97.32	97.50	200,565	+0.66(+0.68%)
Apr 11, 2017	96.84	96.84	96.84	96.84	233	-0.32(-0.33%)
Apr 10, 2017	97.37	97.37	97.16	97.16	639	-0.15(-0.15%)
Apr 07, 2017	97.31	97.31	97.31	97.31	259	+0.17(+0.18%)
Apr 06, 2017	97.14	97.28	97.14	97.14	955	-0.96(-0.98%)
Apr 05, 2017	97.86	98.10	97.30	98.10	1,426	-0.10(-0.10%)
Apr 04, 2017	98.50	98.60	98.20	98.20	1,033	+0.48(+0.50%)

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.