Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		150.13	150.13	150.13	0	+7.35(+5.14%)
Mar 28, 2018	143.06	144.47	141.96	142.78	1,852,649	+0.85(+0.60%)
Mar 27, 2018	143.75	144.47	141.16	141.93	1,000,760	-2.07(-1.44%)
Mar 26, 2018	142.94	145.15	139.72	144.00	1,053,383	+5.34(+3.85%)
Mar 23, 2018	141.00	142.75	138.53	138.66	580,827	-1.58(-1.12%)
Mar 22, 2018	141.04	142.03	140.07	140.23	616,407	-1.54(-1.08%)
Mar 21, 2018	143.44	144.53	141.72	141.77	644,249	-1.76(-1.23%)
Mar 20, 2018	141.47	144.43	140.87	143.53	624,685	+2.19(+1.55%)
Mar 19, 2018	142.48	143.52	140.03	141.34	783,937	-1.19(-0.83%)
Mar 16, 2018	141.40	143.71	141.40	142.53	842,547	+1.38(+0.98%)
Mar 15, 2018	143.12	143.12	139.89	141.16	605,666	-1.28(-0.90%)
Mar 14, 2018	142.89	143.31	141.36	142.43	1,563,791	+0.33(+0.23%)
Mar 13, 2018	143.17	143.61	141.43	142.11	514,122	+0.02(+0.01%)
Mar 12, 2018	141.83	143.27	141.37	142.09	581,497	+0.25(+0.17%)
Mar 09, 2018	139.62	141.95	139.28	141.84	843,662	+2.79(+2.00%)
Mar 08, 2018	140.32	141.72	138.60	139.05	1,033,562	-0.23(-0.16%)
Mar 07, 2018		141.71	137.90	139.28	1,400,287	-2.49(-1.76%)
Mar 06, 2018	142.75	143.18	141.33	141.77	893,781	-0.62(-0.44%)
Mar 05, 2018	141.56	142.91	139.85	142.39	906,540	+0.01(+0.01%)
Mar 02, 2018	140.65	142.57	138.32	142.38	956,108	+0.96(+0.68%)
Mar 01, 2018	142.65	143.76	139.97	141.42	1,193,558	-1.62(-1.13%)
Feb 28, 2018	146.90	147.73	142.93	143.04	1,030,583	-3.41(-2.33%)
Feb 27, 2018	149.28	150.82	146.33	146.45	905,877	-1.79(-1.20%)
Feb 26, 2018	148.11	149.23	146.45	148.24	546,949	+0.69(+0.47%)
Feb 23, 2018	148.63	148.65	146.39	147.54	766,801	-0.47(-0.32%)
Feb 22, 2018				148.02	550,504	+1.27(+0.86%)
Feb 21, 2018	145.35	149.54	145.35	146.75	409,232	+1.37(+0.94%)
Feb 20, 2018	146.03	146.44	144.65	145.38	587,126	-1.85(-1.26%)
Feb 16, 2018		147.23	147.23	147.23	0	-2.97(-1.98%)
Feb 15, 2018	149.44	150.21	146.73	150.21	758,329	+0.88(+0.59%)
Feb 14, 2018	144.87	150.04	144.77	149.33	1,407,530	+3.65(+2.50%)
Feb 13, 2018	144.93	146.58	144.78	145.68	415,677	+0.20(+0.14%)
Feb 12, 2018	143.16	146.98	143.16	145.48	704,384	+2.67(+1.87%)
Feb 09, 2018	142.40	144.01	138.19	142.81	994,918	+1.40(+0.99%)
Feb 08, 2018	147.06	147.23	141.32	141.42	917,536	-6.47(-4.38%)
Feb 07, 2018	151.45	151.45	147.71	147.89	791,646	+2.26(+1.55%)
Feb 06, 2018	141.79	146.37	139.96	145.63	1,398,365	-1.21(-0.82%)
Feb 05, 2018	149.16	151.05	145.73	146.84	553,544	-2.89(-1.93%)
Feb 02, 2018	151.95	153.11	149.80	149.73	598,137	-3.07(-2.01%)
Feb 01, 2018	151.65	154.28	150.74	152.81	701,648	-0.90(-0.59%)
Jan 31, 2018	154.99	156.40	153.21	153.71	700,116	-1.16(-0.75%)
Jan 30, 2018	153.48	153.48	152.27	154.87	736,114	+1.08(+0.70%)
Jan 29, 2018	151.63	155.83	151.63	153.79	686,960	+1.31(+0.86%)
Jan 26, 2018	152.22	152.69	149.56	152.48	714,644	+1.12(+0.74%)
Jan 25, 2018	151.04	154.26	149.69	151.36	934,659	+1.36(+0.91%)
Jan 24, 2018	150.29	152.38	149.41	150.00	624,863	+0.26(+0.17%)
Jan 23, 2018	146.75	150.02	145.81	149.74	670,835	+2.71(+1.84%)
Jan 22, 2018	145.76	147.35	144.61	147.04	594,240	+1.27(+0.87%)
Jan 19, 2018	144.24	145.89	143.70	145.77	573,861	+2.35(+1.64%)
Jan 18, 2018	146.03	146.98	142.52	143.42	646,580	+2.19(+1.55%)
Jan 17, 2018	140.69	141.93	139.61	141.23	515,420	+1.08(+0.77%)
Jan 16, 2018	142.87	142.87	139.83	140.15	516,334	-2.21(-1.55%)
Jan 12, 2018		142.36	142.36	142.36	0	+1.04(+0.74%)
Jan 11, 2018	139.80	141.37	138.95	141.32	494,399	+1.62(+1.16%)
Jan 10, 2018				139.69	586,766	-0.22(-0.16%)
Jan 09, 2018	140.75	141.54	139.29	139.91	417,967	-1.57(-1.11%)
Jan 08, 2018	141.83	142.36	139.18	141.48	829,154	-0.35(-0.24%)
Jan 05, 2018	140.07	142.43	138.86	141.82	1,109,595	+1.66(+1.18%)
Jan 04, 2018	137.96	141.44	136.58	140.17	1,043,138	+2.19(+1.59%)
Jan 03, 2018	138.13	138.52	136.71	137.98	862,807	+0.24(+0.17%)

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.