Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	152.05	152.23	149.75	149.75	14,907	-1.83(-1.20%)
Feb 27, 2018	153.24	153.72	151.57	151.57	11,890	-1.71(-1.12%)
Feb 26, 2018	151.95	153.40	151.95	153.28	15,963	+1.82(+1.20%)
Feb 23, 2018	150.14	151.46	149.98	151.46	8,484	+2.06(+1.38%)
Feb 22, 2018	149.57	150.70	149.10	149.40	10,479	+0.07(+0.04%)
Feb 21, 2018	150.03	151.57	149.33	149.33	15,892	-0.58(-0.39%)
Feb 20, 2018	150.51	150.99	149.51	149.91	20,367	-1.23(-0.81%)
Feb 16, 2018		151.14	151.14	151.14	0	+0.35(+0.23%)
Feb 15, 2018	150.00	150.79	149.34	150.79	19,451	+1.86(+1.25%)
Feb 14, 2018	146.37	148.98	146.37	148.93	15,495	+1.49(+1.01%)
Feb 13, 2018	146.22	147.50	146.09	147.43	11,634	+0.73(+0.50%)
Feb 12, 2018	145.84	147.53	145.14	146.70	19,922	+2.00(+1.38%)
Feb 09, 2018	144.28	145.76	140.45	144.71	61,235	+2.00(+1.40%)
Feb 08, 2018	148.39	148.39	142.71	142.71	40,602	-5.48(-3.70%)
Feb 07, 2018	148.46	150.35	148.19	148.19	31,995	-0.29(-0.20%)
Feb 06, 2018	143.42	148.99	142.69	148.48	49,811	+0.65(+0.44%)
Feb 05, 2018	150.85	152.20	144.86	147.83	75,944	-4.21(-2.77%)
Feb 02, 2018	154.49	154.57	151.95	152.04	36,658	-3.38(-2.17%)
Feb 01, 2018	154.63	156.00	154.63	155.42	23,609	+0.42(+0.27%)
Jan 31, 2018	155.73	155.90	154.52	155.00	19,354	-0.07(-0.04%)
Jan 30, 2018	155.50	155.50	154.86	155.06	39,837	-1.71(-1.09%)
Jan 29, 2018	157.60	157.61	156.78	156.78	27,427	-1.29(-0.82%)
Jan 26, 2018	156.83	158.07	156.53	158.07	16,374	+1.69(+1.08%)
Jan 25, 2018	156.93	156.93	155.93	156.37	30,030	-0.03(-0.02%)
Jan 24, 2018	156.81	156.90	156.00	156.40	19,395	+0.10(+0.07%)
Jan 23, 2018	156.68	156.86	156.28	156.30	22,762	-0.33(-0.21%)
Jan 22, 2018	155.88	156.63	155.84	156.63	21,278	+0.56(+0.36%)
Jan 19, 2018	155.99	156.27	155.64	156.07	54,156	+0.23(+0.15%)
Jan 18, 2018	156.21	156.21	155.68	155.84	13,725	-0.41(-0.26%)
Jan 17, 2018	155.27	156.39	154.81	156.24	30,919	+1.23(+0.80%)
Jan 16, 2018	156.27	156.38	154.90	155.01	29,345	-0.50(-0.32%)
Jan 12, 2018		155.50	155.50	155.50	0	+1.02(+0.66%)
Jan 11, 2018	153.88	154.48	153.85	154.48	15,653	+1.04(+0.68%)
Jan 10, 2018	153.02	153.45	152.77	153.44	45,585	-0.09(-0.06%)
Jan 09, 2018	153.09	153.83	153.09	153.53	11,939	+0.77(+0.50%)
Jan 08, 2018	152.87	152.87	152.54	152.76	27,889	-0.27(-0.18%)
Jan 05, 2018	152.50	153.10	152.27	153.03	17,436	+1.13(+0.74%)
Jan 04, 2018	151.79	152.12	151.74	151.90	13,324	+0.58(+0.38%)
Jan 03, 2018	150.91	151.45	150.87	151.33	17,815	+0.65(+0.43%)
Jan 02, 2018	150.32	150.68	150.32	150.68	36,095	+1.08(+0.72%)
Dec 29, 2017		149.59	149.59	149.59	0	-0.60(-0.40%)
Dec 28, 2017	150.27	150.27	150.02	150.20	10,049	+0.20(+0.13%)
Dec 27, 2017	150.21	150.21	149.83	150.00	14,672	+0.11(+0.08%)
Dec 26, 2017	149.97	150.10	149.73	149.89	20,785	-0.47(-0.31%)
Dec 22, 2017	150.59	150.64	150.29	150.36	15,581	-0.13(-0.09%)
Dec 21, 2017	150.35	150.94	150.35	150.49	17,360	+0.19(+0.13%)
Dec 20, 2017	151.21	151.21	150.21	150.30	15,417	-0.12(-0.08%)
Dec 19, 2017	151.03	151.03	150.35	150.42	15,635	-0.33(-0.22%)
Dec 18, 2017	150.89	151.29	150.73	150.76	18,892	+0.62(+0.41%)
Dec 15, 2017	149.68	150.37	149.68	150.14	12,359	+0.94(+0.63%)
Dec 14, 2017	149.97	149.97	149.08	149.20	10,779	-0.57(-0.38%)
Dec 13, 2017	149.88	150.25	149.77	149.77	9,065	+0.15(+0.10%)
Dec 12, 2017	149.77	149.94	149.62	149.62	10,442	+0.23(+0.15%)
Dec 11, 2017	149.04	149.46	148.88	149.39	13,184	+0.48(+0.32%)
Dec 08, 2017	148.59	148.96	148.59	148.91	11,665	+0.72(+0.49%)
Dec 07, 2017	147.93	148.53	147.93	148.19	12,148	+0.15(+0.10%)
Dec 06, 2017	147.79	148.27	147.79	148.04	12,316	-0.13(-0.09%)
Dec 05, 2017	148.80	149.06	148.15	148.17	13,040	-0.37(-0.25%)
Dec 04, 2017	149.43	149.75	148.54	148.54	21,877	+0.22(+0.15%)

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.