Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		160.27	160.27	160.27	0	+2.83(+1.80%)
Mar 28, 2018	156.14	160.18	154.19	157.44	146,108	+1.39(+0.89%)
Mar 27, 2018	159.53	162.18	155.30	156.05	303,772	-3.02(-1.90%)
Mar 26, 2018	157.44	159.25	153.26	159.06	165,021	+4.23(+2.73%)
Mar 23, 2018	156.05	159.53	154.14	154.84	118,592	-0.84(-0.54%)
Mar 22, 2018	160.13	162.22	155.63	155.67	117,449	-6.27(-3.87%)
Mar 21, 2018	161.62	164.54	160.22	161.94	136,259	-1.58(-0.97%)
Mar 20, 2018	163.62	164.27	162.55	163.52	96,689	-0.05(-0.03%)
Mar 19, 2018	164.45	165.98	161.71	163.57	81,843	-1.77(-1.07%)
Mar 16, 2018	161.25	166.68	161.25	165.33	212,621	+4.88(+3.04%)
Mar 15, 2018	162.83	164.22	160.22	160.46	94,596	-2.04(-1.26%)
Mar 14, 2018	167.42	168.54	162.13	162.50	87,054	-4.32(-2.59%)
Mar 13, 2018	164.92	167.38	163.80	166.82	141,566	+1.95(+1.18%)
Mar 12, 2018	162.55	164.87	160.92	164.87	128,418	+2.97(+1.84%)
Mar 09, 2018	162.59	162.59	156.57	161.90	59,230	+0.28(+0.17%)
Mar 08, 2018	159.30	163.48	158.32	161.62	128,995	+2.51(+1.58%)
Mar 07, 2018	152.66	159.44	152.66	159.11	131,460	+4.97(+3.22%)
Mar 06, 2018	152.05	154.19	149.26	154.14	125,449	+2.83(+1.87%)
Mar 05, 2018	152.33	154.75	151.08	151.31	132,173	-1.35(-0.88%)
Mar 02, 2018	150.98	154.56	150.61	152.66	217,607	+0.60(+0.40%)
Mar 01, 2018	154.28	156.32	149.40	152.05	221,029	-1.76(-1.15%)
Feb 28, 2018	155.99	156.64	153.15	153.82	162,850	-1.57(-1.01%)
Feb 27, 2018	158.12	158.63	155.30	155.39	111,366	-2.96(-1.87%)
Feb 26, 2018	156.64	159.04	155.25	158.35	140,324	+1.90(+1.21%)
Feb 23, 2018	155.44	156.68	153.86	156.45	89,039	+2.13(+1.38%)
Feb 22, 2018	155.94	158.50	153.96	154.32	197,220	-1.30(-0.83%)
Feb 21, 2018	152.84	158.16	152.84	155.62	127,747	+2.78(+1.82%)
Feb 20, 2018	153.68	155.48	152.38	152.84	105,571	-1.62(-1.05%)
Feb 16, 2018		154.46	154.46	154.46	0	-0.46(-0.30%)
Feb 15, 2018	153.35	155.06	152.15	154.93	105,698	+2.54(+1.67%)
Feb 14, 2018	151.55	153.08	150.39	152.38	128,987	+0.46(+0.30%)
Feb 13, 2018	151.18	152.57	149.47	151.92	93,605	+0.65(+0.43%)
Feb 12, 2018	148.36	152.15	145.86	151.27	135,163	+3.70(+2.51%)
Feb 09, 2018	146.46	148.27	141.15	147.57	161,843	+1.99(+1.37%)
Feb 08, 2018		150.39	145.40	145.59	163,031	-4.81(-3.20%)
Feb 07, 2018	147.94	152.43	147.94	150.39	163,371	+2.50(+1.69%)
Feb 06, 2018	144.38	148.54	143.53	147.90	224,273	-2.22(-1.48%)
Feb 05, 2018	151.13	155.85	147.53	150.12	171,408	-1.57(-1.04%)
Feb 02, 2018	152.66	156.36	150.30	151.69	233,176	-2.59(-1.68%)
Feb 01, 2018	147.67	160.75	146.60	154.28	496,567	+6.98(+4.74%)
Jan 31, 2018	147.90	149.84	147.20	147.30	300,622	-0.14(-0.09%)
Jan 30, 2018	148.04	148.13	145.12	147.43	249,074	-1.57(-1.06%)
Jan 29, 2018	147.85	151.64	147.85	149.01	198,328	+1.02(+0.69%)
Jan 26, 2018	145.12	148.36	144.52	147.99	120,996	+3.51(+2.43%)
Jan 25, 2018	149.70	151.18	142.67	144.47	259,025	-4.86(-3.25%)
Jan 24, 2018	154.00	154.23	147.39	149.33	253,044	-5.73(-3.70%)
Jan 23, 2018	154.05	155.30	152.10	155.06	214,494	-0.05(-0.03%)
Jan 22, 2018	154.88	156.22	153.86	155.11	224,769	-0.56(-0.36%)
Jan 19, 2018	155.44	156.31	154.23	155.67	178,177	+1.25(+0.81%)
Jan 18, 2018	154.51	155.99	152.57	154.42	146,013	+0.32(+0.21%)
Jan 17, 2018	157.28	158.12	152.52	154.09	257,414	-2.17(-1.39%)
Jan 16, 2018	156.41	159.09	154.93	156.27	299,636	+3.19(+2.09%)
Jan 12, 2018		153.08	153.08	153.08	0	+2.17(+1.44%)
Jan 11, 2018	144.43	152.61	142.72	150.90	247,065	+7.68(+5.36%)
Jan 10, 2018		143.78	139.53	143.23	105,434	+3.70(+2.65%)
Jan 09, 2018	139.62	143.37	139.02	139.53	199,961	+2.64(+1.93%)
Jan 08, 2018	139.06	139.06	136.43	136.89	114,793	-1.76(-1.27%)
Jan 05, 2018	139.57	139.57	137.35	138.65	79,772	-0.88(-0.63%)
Jan 04, 2018	144.24	145.42	139.53	139.53	91,968	-3.84(-2.68%)
Jan 03, 2018	141.70	143.69	138.46	143.37	171,534	+0.88(+0.62%)

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.