Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	122.34	123.03	119.69	119.78	1,697,156	-2.19(-1.79%)
Feb 27, 2018	123.34	123.58	121.58	121.97	2,169,434	-0.90(-0.73%)
Feb 26, 2018	120.83	123.58	120.83	122.87	2,099,878	+2.45(+2.03%)
Feb 23, 2018	119.18	120.52	118.55	120.42	2,328,112	+1.81(+1.53%)
Feb 22, 2018			118.36	118.61	2,024,528	-0.78(-0.65%)
Feb 21, 2018	120.03	121.44	119.37	119.39	1,548,595	-0.46(-0.38%)
Feb 20, 2018	121.06	121.33	119.31	119.84	1,772,326	-1.80(-1.48%)
Feb 16, 2018		121.65	121.65	121.65	0	+0.24(+0.20%)
Feb 15, 2018	122.33	122.58	120.56	121.40	1,628,045	+0.24(+0.20%)
Feb 14, 2018	118.60	121.40	118.60	121.16	2,212,999	+1.74(+1.46%)
Feb 13, 2018	118.61	119.63	117.82	119.42	1,402,053	+0.38(+0.32%)
Feb 12, 2018	118.29	119.93	117.27	119.04	2,790,309	+0.91(+0.77%)
Feb 09, 2018	117.12	119.05	114.41	118.13	4,241,802	+1.78(+1.53%)
Feb 08, 2018	121.96	122.35	116.26	116.35	3,635,660	-6.14(-5.02%)
Feb 07, 2018	120.72	123.27	120.61	122.49	3,516,931	+1.11(+0.92%)
Feb 06, 2018	118.08	121.69	117.52	121.38	4,472,002	-1.41(-1.14%)
Feb 05, 2018	126.36	127.44	120.28	122.78	3,828,604	-4.71(-3.70%)
Feb 02, 2018	129.00	129.74	127.38	127.50	2,666,570	-1.77(-1.37%)
Feb 01, 2018	128.99	129.68	128.23	129.26	2,312,228	+0.07(+0.05%)
Jan 31, 2018	127.81	129.42	127.30	129.19	2,411,500	+1.03(+0.81%)
Jan 30, 2018	128.13	128.40	127.54	128.16	2,781,812	-0.21(-0.16%)
Jan 29, 2018	128.85	129.00	128.02	128.37	2,164,762	-0.40(-0.31%)
Jan 26, 2018	128.75	129.43	127.76	128.76	2,945,601	+0.82(+0.64%)
Jan 25, 2018	127.05	128.30	126.73	127.94	2,568,624	+0.73(+0.58%)
Jan 24, 2018	126.60	127.58	126.05	127.21	2,753,088	+1.17(+0.93%)
Jan 23, 2018	124.39	126.64	123.05	126.04	5,794,718	+5.95(+4.96%)
Jan 22, 2018	118.46	120.09	118.34	120.09	3,384,607	+1.29(+1.09%)
Jan 19, 2018		118.91	117.79	118.79	1,889,316	+0.44(+0.37%)
Jan 18, 2018	118.11	118.66	117.35	118.35	1,811,495	+0.41(+0.35%)
Jan 17, 2018	117.72	118.41	116.79	117.94	2,007,664	+1.16(+0.99%)
Jan 16, 2018	116.42	117.22	115.84	116.78	2,097,673	+0.68(+0.59%)
Jan 12, 2018		116.10	116.10	116.10	0	+2.06(+1.81%)
Jan 11, 2018	113.83	114.51	113.46	114.05	1,214,264	+0.20(+0.17%)
Jan 10, 2018				113.85	1,359,620	-0.31(-0.27%)
Jan 09, 2018	114.26	115.64	113.92	114.16	2,415,411	+0.88(+0.78%)
Jan 08, 2018	113.89	114.10	112.98	113.28	1,558,812	-0.61(-0.54%)
Jan 05, 2018	114.25	114.25	113.21	113.89	1,327,593	-0.21(-0.18%)
Jan 04, 2018	114.77	115.26	114.06	114.10	1,387,289	+0.00(+0.00%)
Jan 03, 2018	113.27	114.42	113.27	114.10	1,517,938	+0.36(+0.32%)
Jan 02, 2018	117.46	116.89	113.29	113.73	2,772,029	-3.15(-2.70%)
Dec 29, 2017		116.89	116.89	116.89	0	-0.02(-0.01%)
Dec 28, 2017	116.55	116.94	116.16	116.91	810,832	+0.77(+0.66%)
Dec 27, 2017	116.28	116.46	115.72	116.14	1,097,080	-0.01(-0.01%)
Dec 26, 2017	116.25	116.86	115.61	116.15	655,338	+0.34(+0.29%)
Dec 22, 2017	116.08	116.22	115.40	115.81	1,020,444	-0.04(-0.04%)
Dec 21, 2017	117.09	117.37	113.27	115.85	1,083,032	-0.71(-0.61%)
Dec 20, 2017	117.59	117.59	116.17	116.56	1,241,835	-0.24(-0.21%)
Dec 19, 2017	117.21	117.72	116.28	116.80	1,584,013	+0.28(+0.24%)
Dec 18, 2017	116.85	118.31	116.07	116.52	1,964,359	+0.28(+0.24%)
Dec 15, 2017	114.81	116.63	114.54	116.24	3,679,293	+1.99(+1.74%)
Dec 14, 2017	115.47	115.62	113.62	114.25	1,474,103	-0.84(-0.73%)
Dec 13, 2017	115.79	115.79	114.80	115.10	1,541,761	-0.68(-0.59%)
Dec 12, 2017	115.78	115.99	114.41	115.78	1,630,309	+1.03(+0.89%)
Dec 11, 2017	115.41	115.47	114.22	114.75	1,129,546	-0.51(-0.44%)
Dec 08, 2017	115.27	115.31	114.45	115.26	1,259,383	+0.22(+0.19%)
Dec 07, 2017	115.54	115.83	114.81	115.04	1,261,454	-0.99(-0.85%)
Dec 06, 2017	116.33	116.70	115.81	116.02	1,218,921	+0.04(+0.03%)
Dec 05, 2017	116.24	117.64	115.82	115.99	1,707,868	-0.89(-0.76%)
Dec 04, 2017	116.93	118.24	116.57	116.88	2,552,660	+0.13(+0.11%)

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.