Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	105.53	106.25	104.45	104.65	1,339,459	-0.28(-0.27%)
Feb 27, 2018	105.28	107.89	104.93	104.93	1,670,642	-0.31(-0.30%)
Feb 26, 2018	103.02	105.27	102.55	105.24	1,194,372	+2.05(+1.98%)
Feb 23, 2018	102.14	103.21	100.56	103.20	1,747,236	+1.42(+1.39%)
Feb 22, 2018	100.23	101.93	99.98	101.78	1,295,153	+1.67(+1.67%)
Feb 21, 2018	102.92	103.76	100.01	100.11	898,070	-2.53(-2.46%)
Feb 20, 2018	103.02	103.02	101.24	102.63	1,150,655	-0.49(-0.47%)
Feb 16, 2018		103.12	103.12	103.12	0	+1.50(+1.48%)
Feb 15, 2018	100.74	102.34	98.93	101.62	1,683,206	+1.36(+1.36%)
Feb 14, 2018	98.47	100.35	97.04	100.26	1,309,215	+1.09(+1.10%)
Feb 13, 2018	98.37	99.51	97.23	99.17	1,065,225	+0.24(+0.24%)
Feb 12, 2018	99.40	100.00	98.12	98.93	1,077,876	-0.10(-0.10%)
Feb 09, 2018	99.06	99.88	96.76	99.03	1,137,887	+0.95(+0.97%)
Feb 08, 2018	99.04	99.93	98.07	98.08	1,430,561	-0.56(-0.57%)
Feb 07, 2018	98.18	99.76	98.03	98.64	1,629,682	-0.07(-0.08%)
Feb 06, 2018	94.59	99.16	94.11	98.71	1,549,675	+1.74(+1.79%)
Feb 05, 2018	97.95	99.51	96.72	96.98	919,428	-1.90(-1.92%)
Feb 02, 2018	103.11	103.31	98.69	98.88	1,799,983	-4.86(-4.69%)
Feb 01, 2018	104.11	104.11	102.88	103.74	1,380,323	-0.71(-0.68%)
Jan 31, 2018	105.08	105.33	103.96	104.45	5,523,546	-0.47(-0.45%)
Jan 30, 2018	105.98	106.88	104.53	104.92	1,177,714	-1.61(-1.52%)
Jan 29, 2018	107.07	108.45	106.35	106.53	1,144,993	-1.35(-1.25%)
Jan 26, 2018	106.64	107.94	106.34	107.88	1,019,695	+1.24(+1.17%)
Jan 25, 2018	105.35	109.28	105.31	106.64	2,540,364	+2.15(+2.06%)
Jan 24, 2018	105.56	105.88	103.74	104.49	1,317,131	-0.91(-0.86%)
Jan 23, 2018	104.53	105.81	104.09	105.40	991,203	+0.54(+0.52%)
Jan 22, 2018	104.51	105.22	104.25	104.86	692,003	-0.12(-0.12%)
Jan 19, 2018	103.80	105.08	103.46	104.98	980,820	+1.52(+1.47%)
Jan 18, 2018	103.33	103.89	102.51	103.45	1,031,852	-0.13(-0.13%)
Jan 17, 2018	102.50	104.53	102.50	103.59	817,797	+1.51(+1.48%)
Jan 16, 2018	102.11	102.65	101.77	102.08	856,359	+0.48(+0.47%)
Jan 12, 2018		101.60	101.60	101.60	0	+0.23(+0.23%)
Jan 11, 2018	102.46	102.61	101.14	101.37	800,591	-0.83(-0.81%)
Jan 10, 2018			101.89	102.20	1,645,139	-2.17(-2.07%)
Jan 09, 2018	104.15	104.91	103.85	104.37	1,596,276	+0.08(+0.08%)
Jan 08, 2018	103.41	104.33	102.94	104.29	1,270,377	+0.94(+0.91%)
Jan 05, 2018	102.66	103.41	101.98	103.35	805,674	+0.95(+0.93%)
Jan 04, 2018	101.93	102.78	101.54	102.39	956,306	+0.81(+0.80%)
Jan 03, 2018	101.87	102.04	101.01	101.58	1,604,860	-0.26(-0.26%)
Jan 02, 2018	102.39	102.56	101.60	101.84	1,059,289	-0.43(-0.42%)
Dec 29, 2017		102.27	102.27	102.27	0	-0.54(-0.52%)
Dec 28, 2017	102.80	102.86	101.90	102.81	599,591	+0.08(+0.08%)
Dec 27, 2017	103.12	103.59	102.37	102.72	579,254	-0.39(-0.38%)
Dec 26, 2017	102.98	103.73	102.91	103.12	582,246	+0.04(+0.04%)
Dec 22, 2017	102.53	103.65	102.30	103.08	840,122	+1.08(+1.06%)
Dec 21, 2017	101.95	102.57	101.50	102.00	1,165,689	+0.40(+0.40%)
Dec 20, 2017	100.01	101.83	99.19	101.59	1,365,233	+1.61(+1.61%)
Dec 19, 2017	99.60	101.41	99.44	99.99	1,606,645	+0.71(+0.71%)
Dec 18, 2017	98.82	99.79	98.41	99.28	1,127,173	+0.96(+0.98%)
Dec 15, 2017	97.90	98.92	97.63	98.32	1,578,289	+0.76(+0.78%)
Dec 14, 2017	96.88	97.93	96.67	97.56	1,217,469	+0.30(+0.31%)
Dec 13, 2017	97.08	97.84	96.80	97.26	702,911	+0.16(+0.17%)
Dec 12, 2017	97.09	97.75	96.57	97.09	1,146,724	+0.57(+0.59%)
Dec 11, 2017	97.18	97.82	96.14	96.52	1,273,638	-1.11(-1.14%)
Dec 08, 2017	97.64	97.90	96.74	97.64	866,821	+0.12(+0.12%)
Dec 07, 2017	97.52	98.11	97.06	97.52	871,177	-0.36(-0.37%)
Dec 06, 2017	97.00	98.24	96.60	97.88	904,066	+1.19(+1.23%)
Dec 05, 2017	98.34	98.72	96.51	96.69	1,685,897	-1.59(-1.62%)
Dec 04, 2017	95.59	98.39	95.28	98.28	1,757,576	+3.11(+3.27%)

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.