Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		167.50	167.50	167.50	0	+4.89(+3.01%)
Mar 28, 2018	165.93	167.42	162.13	162.61	749,373	-3.97(-2.38%)
Mar 27, 2018	170.50	170.68	165.50	166.58	910,639	-2.82(-1.66%)
Mar 26, 2018	166.96	170.50	166.71	169.40	514,066	+4.81(+2.92%)
Mar 23, 2018	169.35	169.98	164.47	164.59	575,115	-4.30(-2.55%)
Mar 22, 2018	172.60	174.44	168.74	168.90	739,873	-4.47(-2.58%)
Mar 21, 2018	170.49	174.78	170.07	173.36	449,110	+3.57(+2.10%)
Mar 20, 2018	170.18	170.82	169.08	169.79	423,791	-0.24(-0.14%)
Mar 19, 2018	171.21	172.07	168.16	170.03	556,415	-1.65(-0.96%)
Mar 16, 2018	169.98	172.07	169.22	171.68	549,933	+1.41(+0.83%)
Mar 15, 2018	170.52	171.07	168.56	170.27	614,240	+0.60(+0.36%)
Mar 14, 2018	173.29	173.47	169.52	169.67	723,732	-2.50(-1.45%)
Mar 13, 2018	171.47	173.88	170.72	172.17	1,222,335	+1.63(+0.96%)
Mar 12, 2018	171.62	172.73	169.91	170.54	386,777	-0.76(-0.45%)
Mar 09, 2018	170.04	171.90	168.17	171.31	536,687	+2.80(+1.66%)
Mar 08, 2018	168.34	169.07	166.33	168.51	389,608	+0.68(+0.41%)
Mar 07, 2018		168.50	165.26	167.83	418,779	-0.35(-0.21%)
Mar 06, 2018	166.35	169.28	165.31	168.18	632,827	+2.50(+1.51%)
Mar 05, 2018	162.30	166.02	161.67	165.68	613,109	+2.21(+1.35%)
Mar 02, 2018	160.83	164.29	160.12	163.47	673,905	+0.92(+0.57%)
Mar 01, 2018	167.85	168.24	161.68	162.54	1,291,414	-4.75(-2.84%)
Feb 28, 2018	169.14	171.75	167.27	167.30	646,872	-1.61(-0.96%)
Feb 27, 2018	174.08	174.08	168.78	168.91	870,786	-5.06(-2.91%)
Feb 26, 2018	170.44	174.09	169.99	173.97	587,300	+4.38(+2.58%)
Feb 23, 2018	170.93	171.44	168.58	169.59	677,794	-0.04(-0.02%)
Feb 22, 2018				169.63	766,338	-2.12(-1.24%)
Feb 21, 2018	171.00	174.40	171.00	171.75	426,787	+1.65(+0.97%)
Feb 20, 2018	169.36	172.30	167.26	170.10	508,394	+0.12(+0.07%)
Feb 16, 2018		169.99	169.99	169.99	0	-2.05(-1.19%)
Feb 15, 2018	174.17	174.17	169.40	172.04	642,636	-0.27(-0.16%)
Feb 14, 2018	167.10	172.63	166.36	172.31	719,255	+4.65(+2.78%)
Feb 13, 2018	168.55	168.65	166.36	167.66	554,771	-1.84(-1.08%)
Feb 12, 2018	168.91	171.21	167.73	169.50	865,216	+2.14(+1.28%)
Feb 09, 2018	167.27	169.38	161.91	167.35	935,452	+2.33(+1.41%)
Feb 08, 2018	171.62	171.62	165.02	165.02	908,021	-6.48(-3.78%)
Feb 07, 2018	166.79	174.75	166.79	171.50	1,199,557	+6.05(+3.66%)
Feb 06, 2018	158.38	166.60	155.98	165.45	982,864	+3.57(+2.21%)
Feb 05, 2018	165.78	167.21	160.00	161.88	591,303	-5.00(-3.00%)
Feb 02, 2018	171.88	172.30	165.89	166.88	897,928	-5.87(-3.40%)
Feb 01, 2018		174.73	168.67	172.76	596,900	-0.43(-0.25%)
Jan 31, 2018	178.45	179.15	172.80	173.19	772,161	-4.06(-2.29%)
Jan 30, 2018	175.33	177.66	173.61	177.25	723,503	+2.30(+1.31%)
Jan 29, 2018	177.04	181.51	174.96	174.96	1,024,212	-2.58(-1.45%)
Jan 26, 2018	173.57	178.71	172.17	177.54	1,248,791	+5.69(+3.31%)
Jan 25, 2018	173.58	173.72	170.45	171.85	971,050	-0.63(-0.36%)
Jan 24, 2018	170.15	172.69	169.41	172.48	673,111	+3.51(+2.07%)
Jan 23, 2018	171.42	171.42	167.79	168.97	564,564	-1.62(-0.95%)
Jan 22, 2018	171.17	171.87	168.94	170.60	492,662	-0.83(-0.49%)
Jan 19, 2018	172.09	172.42	170.16	171.43	509,668	+0.19(+0.11%)
Jan 18, 2018	172.57	172.62	169.75	171.24	473,117	-1.04(-0.60%)
Jan 17, 2018	167.89	173.17	166.08	172.28	663,083	+4.49(+2.68%)
Jan 16, 2018	171.11	172.79	166.24	167.79	1,138,423	-1.81(-1.07%)
Jan 12, 2018		169.60	169.60	169.60	0	+3.79(+2.29%)
Jan 11, 2018	164.44	166.18	164.06	165.81	984,332	+2.15(+1.31%)
Jan 10, 2018			162.75	163.66	1,026,598	-6.16(-3.63%)
Jan 09, 2018	170.74	171.29	168.87	169.82	541,529	-0.10(-0.06%)
Jan 08, 2018	172.01	172.17	169.17	169.92	535,599	-1.70(-0.99%)
Jan 05, 2018	169.10	172.28	168.21	171.62	695,444	+4.70(+2.82%)
Jan 04, 2018	162.74	167.58	162.74	166.92	609,690	+5.44(+3.37%)
Jan 03, 2018	160.45	161.68	159.67	161.48	619,374	+1.15(+0.72%)

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.