Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		114.14	114.14	114.14	0	+2.51(+2.25%)
Mar 28, 2018	111.57	112.66	110.72	111.63	9,871,977	-0.39(-0.35%)
Mar 27, 2018	115.95	116.03	111.39	112.02	9,440,770	-3.09(-2.69%)
Mar 26, 2018	113.64	115.21	112.41	115.11	9,154,714	+3.47(+3.11%)
Mar 23, 2018	114.40	115.20	111.41	111.64	10,505,438	-2.85(-2.49%)
Mar 22, 2018	116.60	117.06	114.22	114.49	11,001,788	-3.08(-2.62%)
Mar 21, 2018	119.18	119.68	117.43	117.58	7,712,702	-1.61(-1.35%)
Mar 20, 2018	117.73	119.44	117.71	119.19	8,152,999	+1.62(+1.38%)
Mar 19, 2018	118.26	118.62	116.68	117.57	18,222,000	-1.26(-1.06%)
Mar 16, 2018	118.18	119.32	117.68	118.83	9,900,598	+1.07(+0.91%)
Mar 15, 2018	117.49	118.72	117.08	117.76	6,143,280	+0.79(+0.68%)
Mar 14, 2018	118.36	118.36	116.41	116.97	8,231,978	-0.59(-0.50%)
Mar 13, 2018	118.56	119.28	117.27	117.56	9,933,689	-0.99(-0.84%)
Mar 12, 2018	119.04	119.26	117.82	118.55	9,050,505	-0.26(-0.22%)
Mar 09, 2018	117.61	119.07	117.24	118.81	6,704,817	+2.19(+1.87%)
Mar 08, 2018	116.37	117.19	115.62	116.62	7,280,832	+0.35(+0.30%)
Mar 07, 2018		116.64		116.27	7,602,000	+0.75(+0.65%)
Mar 06, 2018	117.20	117.59	115.14	115.52	7,813,536	-0.78(-0.67%)
Mar 05, 2018	114.93	116.71	113.97	116.30	6,088,916	+1.06(+0.92%)
Mar 02, 2018	113.64	115.44	112.46	115.24	7,945,856	+0.35(+0.31%)
Mar 01, 2018	117.61	118.32	114.14	114.89	9,242,365	-2.42(-2.07%)
Feb 28, 2018	117.99	119.26	117.25	117.31	7,104,458	-0.41(-0.35%)
Feb 27, 2018	118.99	119.56	117.70	117.72	7,636,687	-1.17(-0.98%)
Feb 26, 2018	117.92	118.89	117.67	118.88	6,557,907	+1.58(+1.35%)
Feb 23, 2018	116.00	117.33	115.67	117.30	5,278,648	+2.43(+2.12%)
Feb 22, 2018				114.87	5,233,370	-0.05(-0.04%)
Feb 21, 2018	116.46	117.20	114.89	114.91	8,041,811	-1.51(-1.30%)
Feb 20, 2018	115.79	117.41	115.48	116.42	6,479,571	+0.15(+0.13%)
Feb 16, 2018		116.27	116.27	116.27	0	-0.41(-0.35%)
Feb 15, 2018	116.13	116.71	114.47	116.68	7,252,404	+1.58(+1.38%)
Feb 14, 2018	112.04	115.21	111.92	115.09	9,664,979	+2.36(+2.10%)
Feb 13, 2018	112.26	113.16	111.57	112.73	8,192,118	-0.11(-0.10%)
Feb 12, 2018	112.20	113.20	111.33	112.85	12,095,015	+2.05(+1.85%)
Feb 09, 2018	109.11	111.65	105.75	110.80	18,577,194	+2.34(+2.16%)
Feb 08, 2018	113.86	114.13	108.18	108.46	13,301,074	-5.52(-4.84%)
Feb 07, 2018	114.39	116.64	113.55	113.97	9,754,262	-0.30(-0.27%)
Feb 06, 2018	109.73	114.59	107.88	114.28	19,993,034	+2.14(+1.91%)
Feb 05, 2018	113.07	115.38	109.55	112.13	17,336,350	-3.04(-2.64%)
Feb 02, 2018	117.85	117.85	114.97	115.17	14,632,155	-4.58(-3.83%)
Feb 01, 2018	118.82	120.27	118.21	119.75	11,715,313	+1.42(+1.20%)
Jan 31, 2018	117.91	118.57	117.20	118.33	7,696,329	+0.65(+0.55%)
Jan 30, 2018	117.94	118.39	117.76	117.69	8,558,767	-1.23(-1.03%)
Jan 29, 2018	120.72	120.86	118.77	118.92	6,568,705	-1.41(-1.17%)
Jan 26, 2018	119.80	120.38	118.84	120.33	5,884,215	+1.05(+0.88%)
Jan 25, 2018	119.07	119.52	118.72	119.28	7,508,626	+0.64(+0.54%)
Jan 24, 2018	119.11	119.50	117.84	118.64	6,829,493	-0.09(-0.08%)
Jan 23, 2018	118.69	119.55	118.31	118.73	5,965,389	+0.30(+0.26%)
Jan 22, 2018	117.04	118.43	116.59	118.43	9,818,632	+1.55(+1.33%)
Jan 19, 2018	117.21	117.78	116.13	116.88	8,661,777	-0.39(-0.33%)
Jan 18, 2018	116.70	117.35	116.24	117.27	9,089,027	+1.08(+0.93%)
Jan 17, 2018	115.45	116.36	115.00	116.19	8,388,650	+1.52(+1.32%)
Jan 16, 2018	115.43	116.15	114.22	114.68	8,639,775	+0.28(+0.25%)
Jan 12, 2018		114.39	114.39	114.39	0	+0.24(+0.21%)
Jan 11, 2018	113.16	114.29	113.05	114.15	6,280,096	+0.82(+0.72%)
Jan 10, 2018		113.40		113.33	7,863,300	-0.12(-0.11%)
Jan 09, 2018	114.28	114.28	113.03	113.46	6,677,884	-0.22(-0.19%)
Jan 08, 2018	112.98	114.76	112.47	113.68	6,992,487	+0.46(+0.40%)
Jan 05, 2018	111.44	113.35	110.90	113.22	9,018,516	+2.65(+2.39%)
Jan 04, 2018	110.73	111.79	110.52	110.57	8,194,005	+0.41(+0.37%)
Jan 03, 2018	109.49	110.29	109.22	110.16	7,291,864	+1.09(+1.00%)

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.