Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		101.57	101.57	101.57	0	+0.58(+0.58%)
Mar 28, 2018	100.47	102.08	100.26	100.99	1,204,874	+0.73(+0.73%)
Mar 27, 2018	100.23	101.02	99.73	100.26	1,880,544	+0.58(+0.58%)
Mar 26, 2018	97.86	99.84	97.74	99.68	1,356,907	+2.41(+2.48%)
Mar 23, 2018	97.45	99.48	97.09	97.27	1,764,775	+0.39(+0.41%)
Mar 22, 2018	98.23	99.41	96.78	96.88	1,371,443	-1.54(-1.56%)
Mar 21, 2018	101.66	102.38	97.74	98.42	2,668,541	-4.32(-4.20%)
Mar 20, 2018	103.92	104.09	102.33	102.74	968,340	-0.70(-0.68%)
Mar 19, 2018	103.03	104.78	102.80	103.44	900,603	+0.37(+0.36%)
Mar 16, 2018	102.67	104.53	102.61	103.07	1,607,116	+0.81(+0.79%)
Mar 15, 2018	107.17	107.72	102.11	102.26	1,666,417	-4.91(-4.59%)
Mar 14, 2018	108.12	109.25	107.03	107.17	1,223,196	-0.56(-0.52%)
Mar 13, 2018	107.28	107.90	106.16	107.73	1,129,214	+1.00(+0.94%)
Mar 12, 2018	106.31	107.64	106.14	106.73	987,303	+0.32(+0.30%)
Mar 09, 2018	106.48	106.86	105.73	106.41	752,109	+0.20(+0.19%)
Mar 08, 2018	105.72	106.23	104.73	106.21	1,141,363	+0.78(+0.74%)
Mar 07, 2018		105.95		105.43	989,655	-0.79(-0.74%)
Mar 06, 2018	106.48	106.70	104.79	106.22	1,464,350	-0.28(-0.26%)
Mar 05, 2018	104.83	106.77	102.25	106.50	1,198,000	+1.29(+1.22%)
Mar 02, 2018	103.50	105.66	103.50	105.21	1,073,558	+1.27(+1.22%)
Mar 01, 2018	103.24	105.36	102.93	103.94	1,114,332	+0.49(+0.48%)
Feb 28, 2018	104.32	105.03	103.25	103.45	1,354,975	-0.28(-0.27%)
Feb 27, 2018	104.07	106.66	103.73	103.73	1,689,994	-0.31(-0.30%)
Feb 26, 2018	101.83	104.06	101.38	104.04	1,208,207	+2.02(+1.98%)
Feb 23, 2018	100.97	102.03	99.41	102.02	1,767,474	+1.40(+1.39%)
Feb 22, 2018	99.08	100.77	98.84	100.61	1,310,156	+1.66(+1.67%)
Feb 21, 2018	101.75	102.57	98.86	98.96	908,473	-2.50(-2.46%)
Feb 20, 2018	101.83	101.83	100.08	101.46	1,163,984	-0.48(-0.47%)
Feb 16, 2018		101.94	101.94	101.94	0	+1.48(+1.48%)
Feb 15, 2018	99.58	101.17	97.80	100.46	1,702,703	+1.34(+1.36%)
Feb 14, 2018	97.35	99.20	95.93	99.12	1,324,380	+1.08(+1.10%)
Feb 13, 2018	97.24	98.37	96.12	98.03	1,077,564	+0.24(+0.24%)
Feb 12, 2018	98.26	98.85	96.99	97.80	1,090,361	-0.10(-0.10%)
Feb 09, 2018	97.93	98.74	95.65	97.90	1,151,068	+0.94(+0.97%)
Feb 08, 2018	97.90	98.79	96.95	96.95	1,447,132	-0.56(-0.57%)
Feb 07, 2018	97.05	98.62	96.91	97.51	1,648,559	-0.07(-0.08%)
Feb 06, 2018	93.51	98.02	93.03	97.58	1,567,626	+1.72(+1.79%)
Feb 05, 2018	96.83	98.37	95.61	95.87	930,078	-1.88(-1.92%)
Feb 02, 2018	101.93	102.13	97.56	97.75	1,820,832	-4.81(-4.69%)
Feb 01, 2018	102.91	102.91	101.70	102.56	1,396,311	-0.70(-0.68%)
Jan 31, 2018	103.88	104.13	102.77	103.25	5,587,526	-0.46(-0.45%)
Jan 30, 2018	104.77	105.66	103.34	103.72	1,191,356	-1.59(-1.51%)
Jan 29, 2018	105.84	107.21	105.14	105.31	1,158,256	-1.34(-1.25%)
Jan 26, 2018	105.42	106.70	105.13	106.65	1,031,506	+1.23(+1.17%)
Jan 25, 2018	104.14	108.03	104.10	105.42	2,569,790	+2.12(+2.06%)
Jan 24, 2018	104.35	104.66	102.56	103.30	1,332,388	-0.89(-0.86%)
Jan 23, 2018	103.33	104.60	102.90	104.19	1,002,685	+0.54(+0.52%)
Jan 22, 2018	103.31	104.02	103.05	103.65	700,018	-0.12(-0.12%)
Jan 19, 2018	102.61	103.88	102.28	103.78	992,181	+1.50(+1.47%)
Jan 18, 2018	102.15	102.70	101.33	102.27	1,043,805	-0.13(-0.13%)
Jan 17, 2018	101.33	103.33	101.33	102.40	827,269	+1.49(+1.48%)
Jan 16, 2018	100.94	101.47	100.60	100.91	866,278	+0.47(+0.47%)
Jan 12, 2018		100.44	100.44	100.44	0	+0.23(+0.23%)
Jan 11, 2018	101.29	101.43	99.98	100.21	809,865	-0.82(-0.81%)
Jan 10, 2018			100.72	101.03	1,664,195	-2.14(-2.07%)
Jan 09, 2018	102.95	103.71	102.66	103.17	1,614,766	+0.08(+0.08%)
Jan 08, 2018	102.22	103.13	101.77	103.09	1,285,092	+0.93(+0.91%)
Jan 05, 2018	101.48	102.22	100.81	102.17	815,006	+0.94(+0.93%)
Jan 04, 2018	100.77	101.60	100.38	101.22	967,383	+0.81(+0.80%)
Jan 03, 2018	100.70	100.87	99.85	100.42	1,623,449	-0.26(-0.26%)

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.