Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		112.68	112.68	112.68	0	+2.37(+2.15%)
Mar 28, 2018	107.31	111.15	107.31	110.31	2,114,805	+3.33(+3.11%)
Mar 27, 2018	105.13	107.89	104.82	106.98	881,369	+1.83(+1.74%)
Mar 26, 2018	105.92	106.47	104.66	105.15	891,691	-0.15(-0.14%)
Mar 23, 2018	106.53	107.29	105.06	105.31	926,808	-0.94(-0.88%)
Mar 22, 2018	105.42	107.56	105.39	106.25	1,225,706	+0.59(+0.56%)
Mar 21, 2018	108.25	108.25	104.98	105.65	1,725,449	-2.80(-2.58%)
Mar 20, 2018	109.03	109.66	108.05	108.45	760,239	-0.34(-0.31%)
Mar 19, 2018	108.69	110.34	108.37	108.79	819,946	+0.03(+0.02%)
Mar 16, 2018	107.72	108.98	107.72	108.77	1,718,722	+1.14(+1.06%)
Mar 15, 2018	108.77	109.64	106.86	107.62	1,460,281	-1.21(-1.11%)
Mar 14, 2018	111.13	111.29	108.76	108.83	850,995	-2.22(-2.00%)
Mar 13, 2018	110.80	111.53	110.44	111.05	928,971	+0.69(+0.63%)
Mar 12, 2018	111.41	112.30	109.99	110.36	1,148,859	-1.02(-0.91%)
Mar 09, 2018	112.76	112.86	111.27	111.37	970,426	-1.19(-1.06%)
Mar 08, 2018	110.63	112.66	110.43	112.57	720,654	+2.06(+1.86%)
Mar 07, 2018		111.97	110.13	110.51	985,605	-1.51(-1.35%)
Mar 06, 2018	112.47	112.47	110.64	112.02	822,563	-0.51(-0.45%)
Mar 05, 2018	110.85	112.71	110.44	112.53	1,239,785	+1.69(+1.52%)
Mar 02, 2018	109.22	111.01	109.15	110.84	957,488	+0.99(+0.90%)
Mar 01, 2018	109.27	111.49	109.14	109.85	1,620,974	+0.58(+0.53%)
Feb 28, 2018	110.76	110.89	109.05	109.27	1,663,453	-0.94(-0.85%)
Feb 27, 2018	111.26	112.28	109.86	110.21	1,323,006	-1.13(-1.01%)
Feb 26, 2018	109.97	111.38	109.71	111.33	1,161,451	+1.77(+1.61%)
Feb 23, 2018	108.31	109.56	107.52	109.56	1,058,350	+1.80(+1.67%)
Feb 22, 2018				107.76	1,015,787	+0.86(+0.80%)
Feb 21, 2018	109.07	109.90	106.85	106.91	1,104,421	-2.11(-1.93%)
Feb 20, 2018	111.09	111.26	108.72	109.01	1,210,266	-2.47(-2.22%)
Feb 16, 2018		111.48	111.48	111.48	0	+0.57(+0.51%)
Feb 15, 2018	109.43	110.94	108.27	110.92	998,254	+1.89(+1.73%)
Feb 14, 2018	108.61	109.68	107.58	109.03	1,204,401	+0.23(+0.21%)
Feb 13, 2018	107.87	109.05	107.51	108.80	1,310,908	+0.49(+0.45%)
Feb 12, 2018	109.06	110.40	107.50	108.31	1,377,547	-0.72(-0.66%)
Feb 09, 2018	108.83	109.68	105.80	109.03	2,043,278	+0.88(+0.81%)
Feb 08, 2018	107.83	109.72	106.74	108.15	2,149,271	-0.05(-0.05%)
Feb 07, 2018	110.73	110.73	108.07	108.20	2,177,493	-2.38(-2.15%)
Feb 06, 2018	106.34	111.00	105.81	110.58	3,227,259	+1.94(+1.78%)
Feb 05, 2018	110.22	111.46	107.39	108.64	2,867,821	-2.18(-1.96%)
Feb 02, 2018	114.21	114.49	110.70	110.82	4,147,819	-7.97(-6.71%)
Feb 01, 2018	119.85	120.67	118.79	118.79	1,958,606	-1.15(-0.96%)
Jan 31, 2018	120.14	121.37	119.31	119.94	2,142,330	-0.06(-0.05%)
Jan 30, 2018	119.36	119.64	118.94	120.00	1,217,562	+0.68(+0.57%)
Jan 29, 2018	120.54	120.99	118.28	119.32	1,427,417	-1.42(-1.18%)
Jan 26, 2018	122.74	122.98	120.52	120.75	1,448,056	-2.95(-2.39%)
Jan 25, 2018	120.47	123.73	119.88	123.70	1,477,240	+3.28(+2.73%)
Jan 24, 2018	121.52	121.89	119.71	120.42	846,001	-1.07(-0.88%)
Jan 23, 2018	121.61	122.02	120.68	121.49	859,393	-0.10(-0.08%)
Jan 22, 2018	120.99	121.66	120.19	121.59	872,233	+0.52(+0.43%)
Jan 19, 2018	120.89	121.89	120.56	121.07	938,410	+0.61(+0.50%)
Jan 18, 2018	121.51	121.55	119.95	120.46	697,030	-0.99(-0.82%)
Jan 17, 2018	120.31	122.17	119.86	121.46	1,023,070	+1.61(+1.34%)
Jan 16, 2018	119.04	120.69	118.81	119.85	1,039,678	+1.22(+1.03%)
Jan 12, 2018		118.63	118.63	118.63	0	-0.87(-0.73%)
Jan 11, 2018	121.27	121.68	119.38	119.50	1,416,671	-2.05(-1.69%)
Jan 10, 2018	122.41	122.54	119.65	121.55	863,905	-1.46(-1.18%)
Jan 09, 2018	123.29	123.53	122.63	123.01	641,790	-0.23(-0.19%)
Jan 08, 2018	122.20	123.28	122.04	123.24	768,723	+0.60(+0.49%)
Jan 05, 2018	122.67	122.82	121.86	122.64	782,920	+0.03(+0.03%)
Jan 04, 2018	121.82	123.64	121.19	122.61	911,239	+1.90(+1.58%)
Jan 03, 2018		122.02	120.46	120.71	1,227,798	-1.31(-1.08%)

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.