Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		135.94	135.94	135.94	0	-1.76(-1.28%)
Mar 28, 2018	137.21	138.88	137.20	137.71	4,501,310	+0.81(+0.59%)
Mar 27, 2018	137.79	138.89	136.02	136.90	4,048,143	-0.46(-0.34%)
Mar 26, 2018	135.80	137.52	135.80	137.36	3,999,486	+2.63(+1.96%)
Mar 23, 2018	137.00	137.42	134.68	134.73	3,965,600	-1.79(-1.31%)
Mar 22, 2018	137.22	138.33	136.35	136.52	4,219,581	-1.41(-1.02%)
Mar 21, 2018	139.09	139.45	137.60	137.93	4,453,646	-0.63(-0.45%)
Mar 20, 2018	138.87	139.67	138.44	138.55	3,571,895	+0.32(+0.23%)
Mar 19, 2018	140.83	141.14	137.53	138.23	4,954,755	-2.91(-2.06%)
Mar 16, 2018	140.73	141.90	140.47	141.14	16,442,419	+0.65(+0.46%)
Mar 15, 2018	137.97	140.96	137.87	140.49	6,816,299	+2.93(+2.13%)
Mar 14, 2018	138.22	138.67	136.69	137.56	4,461,989	+0.02(+0.01%)
Mar 13, 2018	137.84	139.00	137.53	137.54	4,984,369	+0.42(+0.30%)
Mar 12, 2018	137.13	138.61	136.92	137.13	5,132,154	+0.44(+0.32%)
Mar 09, 2018	135.28	137.12	134.61	136.69	5,839,586	+2.43(+1.81%)
Mar 08, 2018	132.77	134.41	132.71	134.26	4,933,847	+1.79(+1.35%)
Mar 07, 2018		132.78		132.47	5,040,560	+1.03(+0.78%)
Mar 06, 2018	131.49	131.88	130.53	131.44	5,765,020	+0.15(+0.11%)
Mar 05, 2018	128.90	131.69	128.59	131.29	7,352,261	+2.40(+1.86%)
Mar 02, 2018	129.45	130.79	127.65	128.89	13,521,186	-6.46(-4.77%)
Mar 01, 2018	137.18	139.47	134.93	135.35	6,451,264	-1.77(-1.29%)
Feb 28, 2018	139.47	140.14	137.11	137.13	7,032,545	-1.66(-1.20%)
Feb 27, 2018	141.84	142.10	138.78	138.79	5,680,117	-2.52(-1.79%)
Feb 26, 2018	141.67	142.32	140.20	141.31	5,237,486	+0.45(+0.32%)
Feb 23, 2018	139.46	141.08	139.46	140.86	4,945,684	+2.07(+1.49%)
Feb 22, 2018		139.43		138.79	5,091,032	+1.75(+1.27%)
Feb 21, 2018	136.28	139.36	136.14	137.04	9,064,383	+1.28(+0.94%)
Feb 20, 2018	135.63	137.49	135.00	135.76	6,032,162	-0.54(-0.40%)
Feb 16, 2018		136.31	136.31	136.31	0	-2.58(-1.86%)
Feb 15, 2018		139.45	137.39	138.89	5,801,861	+0.68(+0.49%)
Feb 14, 2018	139.46	139.96	137.94	138.21	6,780,175	-2.08(-1.48%)
Feb 13, 2018	140.81	141.53	139.70	140.29	6,254,770	-1.30(-0.92%)
Feb 12, 2018	140.26	143.31	139.51	141.59	6,083,034	+2.68(+1.93%)
Feb 09, 2018	138.20	139.93	134.10	138.91	8,319,755	+1.58(+1.15%)
Feb 08, 2018	143.13	143.17	137.15	137.33	6,285,137	-5.82(-4.07%)
Feb 07, 2018	142.41	145.35	142.20	143.15	5,757,900	+0.46(+0.32%)
Feb 06, 2018	136.79	143.40	136.71	142.69	7,882,852	+0.50(+0.35%)
Feb 05, 2018	145.66	146.27	133.04	142.19	8,385,248	-4.12(-2.82%)
Feb 02, 2018	147.55	149.21	145.98	146.32	5,330,111	-2.18(-1.47%)
Feb 01, 2018	147.09	149.91	145.90	148.50	5,499,438	+0.66(+0.44%)
Jan 31, 2018	149.97	150.57	147.09	147.84	8,106,725	-1.16(-0.78%)
Jan 30, 2018	152.99	153.48	147.59	149.00	11,122,975	-4.57(-2.98%)
Jan 29, 2018	154.03	154.37	153.11	153.57	7,042,972	-0.51(-0.33%)
Jan 26, 2018	151.75	154.11	151.18	154.08	4,581,457	+2.33(+1.54%)
Jan 25, 2018	152.38	152.57	151.43	151.75	3,259,542	-0.40(-0.26%)
Jan 24, 2018	153.16	153.16	151.40	152.14	3,184,493	-0.60(-0.39%)
Jan 23, 2018	151.67	153.55	151.04	152.74	3,448,261	+0.52(+0.34%)
Jan 22, 2018	152.01	152.76	151.70	152.22	3,723,282	+0.08(+0.05%)
Jan 19, 2018	151.17	152.59	150.66	152.14	4,336,675	+1.34(+0.89%)
Jan 18, 2018	151.34	151.56	150.22	150.80	2,493,530	-0.35(-0.23%)
Jan 17, 2018	150.61	151.75	150.21	151.16	4,780,197	+1.12(+0.75%)
Jan 16, 2018	149.98	150.66	149.34	150.03	4,239,222	+0.09(+0.06%)
Jan 12, 2018		149.94	149.94	149.94	0	+0.16(+0.10%)
Jan 11, 2018	149.93	150.79	148.67	149.78	3,562,062	-0.10(-0.07%)
Jan 10, 2018	149.88	150.31	148.99	149.89	2,515,666	-0.03(-0.02%)
Jan 09, 2018	150.51	150.51	149.46	149.91	3,095,381	-0.34(-0.22%)
Jan 08, 2018	150.09	150.49	149.39	150.25	2,384,952	-0.10(-0.07%)
Jan 05, 2018	150.31	151.18	149.79	150.35	4,326,746	+0.30(+0.20%)
Jan 04, 2018	149.66	150.42	149.21	150.05	3,190,538	+1.04(+0.70%)
Jan 03, 2018	149.65	150.00	148.58	149.01	4,386,584	-0.63(-0.42%)

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.