Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	539.62	541.04	517.81	519.67	186,647	-17.43(-3.24%)
Feb 27, 2018	546.78	549.99	523.40	537.09	326,175	-10.58(-1.93%)
Feb 26, 2018	558.47	570.73	541.46	547.67	411,143	+2.21(+0.41%)
Feb 23, 2018	545.94	553.73	543.36	545.46	71,091	-0.47(-0.09%)
Feb 22, 2018				545.94	177,486	+14.90(+2.81%)
Feb 21, 2018	537.78	537.78	526.62	531.04	133,663	-5.42(-1.01%)
Feb 20, 2018	539.78	543.30	535.41	536.46	90,257	-3.37(-0.62%)
Feb 16, 2018		539.83	539.83	539.83	0	-2.42(-0.45%)
Feb 15, 2018	558.04	559.70	536.99	542.25	118,236	-13.32(-2.40%)
Feb 14, 2018	536.46	570.68	532.30	555.57	169,926	+16.22(+3.01%)
Feb 13, 2018	532.72	540.67	528.35	539.36	187,709	+2.32(+0.43%)
Feb 12, 2018	563.57	568.39	535.51	537.04	169,381	-27.48(-4.87%)
Feb 09, 2018	585.00	591.84	549.30	564.52	253,250	-19.85(-3.40%)
Feb 08, 2018	582.95	602.58	582.95	584.37	238,033	+1.05(+0.18%)
Feb 07, 2018	586.58	591.29	576.73	583.32	174,563	-2.89(-0.49%)
Feb 06, 2018	567.36	590.68	558.47	586.21	248,492	+3.58(+0.61%)
Feb 05, 2018	594.37	603.06	580.47	582.63	53,009	-14.06(-2.36%)
Feb 02, 2018	615.96	619.32	594.90	596.69	120,858	-23.32(-3.76%)
Feb 01, 2018	619.48	622.27	616.90	620.01	102,286	-3.63(-0.58%)
Jan 31, 2018	625.12	629.43	616.38	623.64	360,906	+1.21(+0.19%)
Jan 30, 2018	624.06	632.91	620.59	622.43	193,675	-7.85(-1.24%)
Jan 29, 2018	633.91	639.22	628.96	630.27	41,214	-5.69(-0.89%)
Jan 26, 2018	649.60	655.44	634.07	635.96	82,409	-15.37(-2.36%)
Jan 25, 2018	653.39	654.86	641.33	651.33	63,071	-1.69(-0.26%)
Jan 24, 2018	659.39	661.15	646.75	653.02	57,345	-3.74(-0.57%)
Jan 23, 2018	650.86	660.60	645.71	656.75	82,588	+5.95(+0.91%)
Jan 22, 2018		653.54	634.12	650.81	80,353	+12.00(+1.88%)
Jan 19, 2018	636.12	645.01	635.33	638.80	211,130	+0.21(+0.03%)
Jan 18, 2018	658.54	658.54	637.28	638.59	88,783	-20.32(-3.08%)
Jan 17, 2018	661.65	666.81	652.12	658.91	222,002	-0.37(-0.06%)
Jan 16, 2018	646.44	666.42	644.17	659.28	275,032	+25.01(+3.94%)
Jan 12, 2018		634.28	634.28	634.28	0	-0.74(-0.12%)
Jan 11, 2018	632.54	636.54	628.43	635.01	100,415	+3.26(+0.52%)
Jan 10, 2018		635.12	626.01	631.75	144,987	-6.90(-1.08%)
Jan 09, 2018	634.38	640.59	628.91	638.64	88,737	+4.53(+0.71%)
Jan 08, 2018	630.22	635.12	627.17	634.12	87,114	+2.95(+0.47%)
Jan 05, 2018	631.54	633.27	624.27	631.17	92,111	+0.16(+0.03%)
Jan 04, 2018	630.96	643.75	629.38	631.01	154,860	+4.84(+0.77%)
Jan 03, 2018	592.37	629.17	589.63	626.17	292,360	+50.43(+8.76%)
Jan 02, 2018	591.32	591.32	573.60	575.73	92,152	-16.00(-2.70%)
Dec 29, 2017		591.74	591.74	591.74	0	+2.42(+0.41%)
Dec 28, 2017	601.00	601.00	587.97	589.32	46,878	-8.74(-1.46%)
Dec 27, 2017	599.16	602.74	594.26	598.05	33,851	-0.90(-0.15%)
Dec 26, 2017	600.37	602.19	594.69	598.95	32,055	-1.79(-0.30%)
Dec 22, 2017	604.85	606.53	598.42	600.74	59,121	-2.74(-0.45%)
Dec 21, 2017	606.85	609.01	602.90	603.48	82,113	-3.26(-0.54%)
Dec 20, 2017	574.73	617.27	573.84	606.74	247,821	+36.75(+6.45%)
Dec 19, 2017	571.15	576.94	569.42	570.00	66,131	-1.53(-0.27%)
Dec 18, 2017	580.05	585.55	570.89	571.52	91,925	-6.11(-1.06%)
Dec 15, 2017	579.37	585.21	574.79	577.63	101,336	+1.42(+0.25%)
Dec 14, 2017	585.05	585.68	575.05	576.21	64,446	-8.16(-1.40%)
Dec 13, 2017	583.42	588.37	579.26	584.37	89,157	+1.16(+0.20%)
Dec 12, 2017	597.69	600.74	582.63	583.21	88,125	-15.64(-2.61%)
Dec 11, 2017	601.27	605.53	597.69	598.85	92,982	-3.79(-0.63%)
Dec 08, 2017	609.11	610.59	600.53	602.64	80,425	-6.48(-1.06%)
Dec 07, 2017	605.16	609.22	601.74	609.11	103,983	+5.84(+0.97%)
Dec 06, 2017	603.64	608.16	599.13	603.27	73,877	-2.05(-0.34%)
Dec 05, 2017	598.63	609.16	598.63	605.32	79,373	+4.79(+0.80%)
Dec 04, 2017	604.64	606.53	598.69	600.53	92,705	-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.