Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	175.60	175.95	172.66	172.83	451,676	-1.55(-0.89%)
Feb 27, 2018	175.03	177.35	174.38	174.38	488,246	-0.58(-0.33%)
Feb 26, 2018	172.28	175.00	172.27	174.96	388,809	+3.69(+2.16%)
Feb 23, 2018	169.46	171.27	168.92	171.27	508,009	+3.59(+2.14%)
Feb 22, 2018	169.02	169.43	167.12	167.68	520,826	-0.37(-0.22%)
Feb 21, 2018	170.94	171.07	167.94	168.05	511,837	-1.95(-1.15%)
Feb 20, 2018	166.53	171.22	166.36	170.00	894,211	+2.95(+1.77%)
Feb 16, 2018		167.05	167.05	167.05	0	-0.60(-0.36%)
Feb 15, 2018	167.24	167.67	164.42	167.65	617,803	+1.97(+1.19%)
Feb 14, 2018	160.62	165.93	160.30	165.68	427,607	+3.79(+2.34%)
Feb 13, 2018		162.22	160.52	161.88	528,377	-0.19(-0.12%)
Feb 12, 2018	161.12	163.12	159.63	162.07	1,054,090	+3.06(+1.92%)
Feb 09, 2018	158.08	160.13	152.54	159.01	2,120,853	+4.45(+2.88%)
Feb 08, 2018	162.10	162.54	154.43	154.56	1,484,403	-6.78(-4.20%)
Feb 07, 2018	163.80	165.26	161.31	161.34	1,163,288	-3.53(-2.14%)
Feb 06, 2018	156.67	165.07	156.31	164.87	1,440,981	+3.18(+1.97%)
Feb 05, 2018	164.50	168.19	158.65	161.69	1,396,320	-5.28(-3.16%)
Feb 02, 2018	170.18	170.31	166.89	166.97	1,156,298	-4.62(-2.69%)
Feb 01, 2018	171.07	174.13	170.81	171.59	447,642	-0.85(-0.49%)
Jan 31, 2018	173.06	173.68	171.49	172.44	414,948	+1.39(+0.81%)
Jan 30, 2018	172.00	172.34	170.83	171.05	695,139	-3.47(-1.99%)
Jan 29, 2018	174.14	175.74	172.45	174.52	579,869	-0.25(-0.14%)
Jan 26, 2018	171.65	174.80	171.56	174.77	594,772	+5.41(+3.20%)
Jan 25, 2018	174.23	174.67	169.36	169.36	803,965	-2.99(-1.74%)
Jan 24, 2018	174.57	175.16	171.13	172.35	1,072,190	-4.04(-2.29%)
Jan 23, 2018	175.82	176.41	175.17	176.39	522,562	+1.40(+0.80%)
Jan 22, 2018	174.02	175.03	173.19	174.99	444,940	+1.29(+0.74%)
Jan 19, 2018	174.30	174.57	172.67	173.70	423,860	+0.18(+0.10%)
Jan 18, 2018	172.69	174.37	172.48	173.52	1,128,114	+0.78(+0.45%)
Jan 17, 2018	169.44	172.98	169.27	172.74	405,481	+4.87(+2.90%)
Jan 16, 2018	168.74	169.84	166.89	167.87	521,820	+0.55(+0.33%)
Jan 12, 2018		167.32	167.32	167.32	0	+0.90(+0.54%)
Jan 11, 2018	165.97	166.51	165.28	166.42	370,897	+0.99(+0.60%)
Jan 10, 2018				165.43	724,021	-2.01(-1.20%)
Jan 09, 2018	169.56	169.56	167.26	167.44	522,216	-1.66(-0.98%)
Jan 08, 2018	167.90	169.63	167.38	169.11	578,641	+1.32(+0.79%)
Jan 05, 2018	167.58	168.48	166.61	167.79	417,433	+0.95(+0.57%)
Jan 04, 2018	167.12	167.40	165.50	166.84	476,017	+0.94(+0.56%)
Jan 03, 2018	163.94	165.95	163.56	165.90	473,210	+2.85(+1.75%)
Jan 02, 2018	159.60	163.12	159.40	163.05	1,019,874	+4.31(+2.71%)
Dec 29, 2017		158.74	158.74	158.74	0	-1.64(-1.03%)
Dec 28, 2017	160.44	160.79	160.10	160.38	281,329	+0.45(+0.28%)
Dec 27, 2017	159.43	160.75	159.23	159.94	283,279	+0.51(+0.32%)
Dec 26, 2017	159.00	159.57	158.09	159.42	242,485	-1.61(-1.00%)
Dec 22, 2017	160.56	161.11	159.95	161.03	313,048	-0.09(-0.06%)
Dec 21, 2017	163.38	163.38	160.90	161.12	624,367	-1.72(-1.06%)
Dec 20, 2017	163.37	163.56	161.45	162.84	478,573	+1.18(+0.73%)
Dec 19, 2017	161.81	162.26	160.84	161.67	812,518	-0.17(-0.11%)
Dec 18, 2017	160.38	161.92	159.56	161.84	1,246,332	+3.40(+2.14%)
Dec 15, 2017	156.81	158.85	155.95	158.44	1,208,369	+2.44(+1.57%)
Dec 14, 2017	156.26	157.03	155.61	156.00	317,626	-0.16(-0.10%)
Dec 13, 2017	156.72	157.53	156.06	156.15	350,175	-0.03(-0.02%)
Dec 12, 2017	157.39	157.39	155.99	156.18	467,148	-1.54(-0.98%)
Dec 11, 2017	157.03	158.13	156.59	157.72	1,874,846	+0.94(+0.60%)
Dec 08, 2017	159.39	159.47	156.64	156.78	702,295	-0.81(-0.51%)
Dec 07, 2017	157.22	158.08	156.57	157.59	1,042,271	+1.52(+0.97%)
Dec 06, 2017	154.04	156.35	153.38	156.07	775,397	+0.50(+0.32%)
Dec 05, 2017	154.66	158.40	153.53	155.57	1,907,721	+0.12(+0.08%)
Dec 04, 2017	161.16	161.36	154.47	155.44	1,745,217	-3.83(-2.40%)

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.