Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	542.08	543.50	520.17	522.03	185,800	-17.51(-3.24%)
Feb 27, 2018	549.27	552.50	525.79	539.54	324,696	-10.63(-1.93%)
Feb 26, 2018	561.01	573.33	543.93	550.17	409,278	+2.22(+0.41%)
Feb 23, 2018	548.42	556.25	545.83	547.95	70,768	-0.48(-0.09%)
Feb 22, 2018				548.42	176,681	+14.97(+2.81%)
Feb 21, 2018	540.23	540.23	529.01	533.46	133,056	-5.45(-1.01%)
Feb 20, 2018	542.24	545.78	537.85	538.90	89,848	-3.38(-0.62%)
Feb 16, 2018		542.29	542.29	542.29	0	-2.43(-0.45%)
Feb 15, 2018	560.59	562.25	539.43	544.72	117,699	-13.38(-2.40%)
Feb 14, 2018	538.90	573.28	534.73	558.10	169,155	+16.29(+3.01%)
Feb 13, 2018	535.15	543.13	530.76	541.81	186,858	+2.33(+0.43%)
Feb 12, 2018	566.14	570.98	537.95	539.49	168,613	-27.61(-4.87%)
Feb 09, 2018	587.66	594.54	551.81	567.09	252,102	-19.94(-3.40%)
Feb 08, 2018	585.60	605.33	585.60	587.03	236,954	+1.06(+0.18%)
Feb 07, 2018	589.25	593.98	579.36	585.97	173,771	-2.91(-0.49%)
Feb 06, 2018	569.95	593.38	561.01	588.88	247,365	+3.60(+0.61%)
Feb 05, 2018	597.08	605.80	583.12	585.28	52,768	-14.12(-2.36%)
Feb 02, 2018	618.76	622.15	597.61	599.40	120,309	-23.43(-3.76%)
Feb 01, 2018	622.30	625.11	619.71	622.83	101,822	-3.65(-0.58%)
Jan 31, 2018	627.96	632.30	619.18	626.48	359,269	+1.22(+0.19%)
Jan 30, 2018	626.91	635.79	623.41	625.27	192,796	-7.88(-1.24%)
Jan 29, 2018	636.79	642.14	631.82	633.15	41,027	-5.71(-0.89%)
Jan 26, 2018	652.55	658.42	636.95	638.86	82,035	-15.44(-2.36%)
Jan 25, 2018	656.36	657.84	644.25	654.30	62,785	-1.69(-0.26%)
Jan 24, 2018	662.39	664.16	649.70	655.99	57,085	-3.75(-0.57%)
Jan 23, 2018	653.82	663.61	648.65	659.75	82,213	+5.98(+0.91%)
Jan 22, 2018		656.52	637.01	653.77	79,989	+12.06(+1.88%)
Jan 19, 2018	639.02	647.95	638.22	641.71	210,172	+0.21(+0.03%)
Jan 18, 2018	661.55	661.55	640.18	641.50	88,380	-20.41(-3.08%)
Jan 17, 2018	664.67	669.85	655.09	661.92	220,995	-0.37(-0.06%)
Jan 16, 2018	649.38	669.45	647.11	662.29	273,784	+25.12(+3.94%)
Jan 12, 2018		637.16	637.16	637.16	0	-0.74(-0.12%)
Jan 11, 2018	635.42	639.44	631.29	637.91	99,960	+3.28(+0.52%)
Jan 10, 2018		638.01	628.86	634.63	144,329	-6.93(-1.08%)
Jan 09, 2018	637.27	643.51	631.77	641.55	88,335	+4.55(+0.71%)
Jan 08, 2018	633.09	638.01	630.03	637.01	86,719	+2.96(+0.47%)
Jan 05, 2018	634.41	636.16	627.12	634.04	91,694	+0.16(+0.03%)
Jan 04, 2018	633.83	646.68	632.25	633.89	154,158	+4.87(+0.77%)
Jan 03, 2018	595.07	632.03	592.32	629.02	291,034	+50.66(+8.76%)
Jan 02, 2018	594.01	594.01	576.22	578.36	91,734	-16.08(-2.70%)
Dec 29, 2017		594.43	594.43	594.43	0	+2.43(+0.41%)
Dec 28, 2017	603.74	603.74	590.65	592.00	46,665	-8.78(-1.46%)
Dec 27, 2017	601.89	605.49	596.97	600.78	33,698	-0.90(-0.15%)
Dec 26, 2017	603.11	604.93	597.40	601.68	31,910	-1.80(-0.30%)
Dec 22, 2017	607.60	609.29	601.15	603.48	58,853	-2.75(-0.45%)
Dec 21, 2017	609.61	611.78	605.65	606.23	81,741	-3.28(-0.54%)
Dec 20, 2017	577.35	620.08	576.45	609.51	246,697	+36.91(+6.45%)
Dec 19, 2017	573.75	579.57	572.01	572.59	65,831	-1.53(-0.27%)
Dec 18, 2017	582.69	588.22	573.49	574.13	91,508	-6.13(-1.06%)
Dec 15, 2017	582.01	587.88	577.40	580.26	100,877	+1.43(+0.25%)
Dec 14, 2017	587.72	588.35	577.67	578.83	64,154	-8.20(-1.40%)
Dec 13, 2017	586.08	591.05	581.90	587.03	88,752	+1.16(+0.20%)
Dec 12, 2017	600.41	603.48	585.28	585.87	87,725	-15.71(-2.61%)
Dec 11, 2017	604.01	608.29	600.41	601.57	92,560	-3.81(-0.63%)
Dec 08, 2017	611.89	613.37	603.27	605.38	80,060	-6.50(-1.06%)
Dec 07, 2017	607.92	611.99	604.48	611.89	103,511	+5.87(+0.97%)
Dec 06, 2017	606.39	610.93	601.86	606.02	73,542	-2.06(-0.34%)
Dec 05, 2017	601.36	611.94	601.36	608.08	79,013	+4.81(+0.80%)
Dec 04, 2017	607.39	609.29	601.41	603.27	92,284	-0.74(-0.12%)

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.