Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		110.65	110.65	110.65	0	+0.96(+0.88%)
Mar 28, 2018	109.81	111.19	108.67	109.69	252,359	+0.08(+0.07%)
Mar 27, 2018	112.21	112.69	109.35	109.61	199,804	-2.21(-1.98%)
Mar 26, 2018	113.01	113.51	110.26	111.82	247,263	+0.25(+0.22%)
Mar 23, 2018	114.47	115.09	111.49	111.57	206,672	-2.68(-2.34%)
Mar 22, 2018	116.39	117.68	114.03	114.25	243,974	-2.86(-2.44%)
Mar 21, 2018	117.75	118.21	116.44	117.10	175,377	-0.85(-0.72%)
Mar 20, 2018	117.93	119.01	117.10	117.96	191,352	+0.28(+0.24%)
Mar 19, 2018	117.61	118.12	116.92	117.67	146,799	+0.13(+0.11%)
Mar 16, 2018	117.11	118.84	117.11	117.54	172,802	+0.30(+0.26%)
Mar 15, 2018	119.28	119.28	117.08	117.24	137,818	-1.58(-1.33%)
Mar 14, 2018	120.00	120.23	118.00	118.83	186,676	-1.27(-1.06%)
Mar 13, 2018	118.45	120.72	116.71	120.10	380,374	+2.25(+1.90%)
Mar 12, 2018	116.69	118.52	115.86	117.85	146,180	+1.67(+1.44%)
Mar 09, 2018	116.00	117.03	114.03	116.18	214,315	+0.71(+0.62%)
Mar 08, 2018	115.18	117.43	114.71	115.47	194,951	+1.02(+0.89%)
Mar 07, 2018			112.73	114.45	210,302	-1.29(-1.11%)
Mar 06, 2018	116.22	116.42	115.17	115.75	193,558	-0.19(-0.16%)
Mar 05, 2018	114.58	116.44	113.56	115.94	163,572	+0.40(+0.34%)
Mar 02, 2018	115.03	116.03	113.20	115.54	186,865	-0.54(-0.47%)
Mar 01, 2018	116.66	117.16	114.64	116.08	266,513	-0.14(-0.12%)
Feb 28, 2018	117.35	118.14	116.10	116.22	207,056	-0.54(-0.46%)
Feb 27, 2018	119.17	119.43	116.28	116.76	404,310	-2.03(-1.71%)
Feb 26, 2018	119.66	119.66	118.24	118.79	367,213	-0.50(-0.42%)
Feb 23, 2018	118.28	119.33	116.56	119.29	271,376	+2.25(+1.92%)
Feb 22, 2018		118.47		117.04	581,189	+3.80(+3.35%)
Feb 21, 2018	113.03	115.71	111.66	113.24	393,856	+0.81(+0.72%)
Feb 20, 2018	111.37	113.06	111.12	112.43	160,028	+0.75(+0.67%)
Feb 16, 2018		111.68	111.68	111.68	0	-0.03(-0.03%)
Feb 15, 2018	112.30	112.56	110.74	111.71	142,909	+0.26(+0.23%)
Feb 14, 2018	109.07	111.81	108.61	111.46	156,045	+1.92(+1.76%)
Feb 13, 2018	109.25	111.75	108.21	109.53	156,221	+0.29(+0.27%)
Feb 12, 2018	108.26	110.00	107.34	109.24	155,384	+2.05(+1.91%)
Feb 09, 2018	107.94	108.55	104.45	107.19	284,852	+0.15(+0.14%)
Feb 08, 2018	110.27	111.12	107.05	107.05	324,495	-3.17(-2.88%)
Feb 07, 2018	110.30	110.74	110.30	110.22	243,683	-0.12(-0.11%)
Feb 06, 2018	106.21	110.90	104.30	110.34	361,796	+0.77(+0.70%)
Feb 05, 2018	111.70	111.70	109.24	109.57	300,123	-3.44(-3.05%)
Feb 02, 2018	116.63	116.63	112.65	113.01	208,550	-4.26(-3.63%)
Feb 01, 2018	117.83	118.18	116.22	117.27	204,413	-0.97(-0.82%)
Jan 31, 2018	115.70	119.10	115.30	118.23	396,382	+3.33(+2.90%)
Jan 30, 2018	115.20	115.52	114.20	114.90	216,676	-0.58(-0.50%)
Jan 29, 2018	117.59	117.59	115.35	115.48	238,845	-2.10(-1.79%)
Jan 26, 2018	117.85	117.89	116.59	117.58	418,892	+0.52(+0.45%)
Jan 25, 2018	116.97	117.44	115.95	117.06	434,455	+0.08(+0.07%)
Jan 24, 2018	115.56	117.23	114.75	116.99	419,599	+0.88(+0.76%)
Jan 23, 2018	117.66	118.08	115.95	116.11	202,293	-1.33(-1.14%)
Jan 22, 2018	117.49	117.76	116.34	117.44	271,552	-0.20(-0.17%)
Jan 19, 2018	117.62	118.13	116.73	117.64	310,731	+0.80(+0.68%)
Jan 18, 2018	117.97	118.80	116.78	116.84	179,479	-1.45(-1.23%)
Jan 17, 2018	118.50	118.77	117.26	118.30	181,409	+0.30(+0.25%)
Jan 16, 2018	120.70	120.70	117.90	118.00	206,335	-2.53(-2.10%)
Jan 12, 2018		120.53	120.53	120.53	0	+2.82(+2.40%)
Jan 11, 2018	113.94	118.45	113.94	117.70	433,654	+4.86(+4.31%)
Jan 10, 2018	112.47	112.95	111.43	112.84	511,571	+0.72(+0.64%)
Jan 09, 2018	112.80	113.06	112.00	112.12	223,660	-0.63(-0.56%)
Jan 08, 2018	114.09	114.51	111.80	112.76	349,338	-1.90(-1.65%)
Jan 05, 2018	115.85	115.94	114.07	114.65	224,899	-0.52(-0.45%)
Jan 04, 2018	117.90	117.90	115.01	115.17	247,857	-1.83(-1.56%)
Jan 03, 2018	117.52	117.88	116.76	117.00	275,591	-0.80(-0.67%)

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.