Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		105.38	105.38	105.38	0	+0.34(+0.32%)
Mar 28, 2018	103.35	105.26	103.31	105.04	1,035,345	+2.33(+2.27%)
Mar 27, 2018	102.44	104.36	101.31	102.71	1,055,378	+0.61(+0.60%)
Mar 26, 2018	103.03	103.34	101.02	102.10	979,282	-0.20(-0.20%)
Mar 23, 2018	103.33	104.29	102.01	102.30	1,603,784	-0.61(-0.59%)
Mar 22, 2018	102.98	104.92	102.38	102.91	1,394,223	-0.46(-0.45%)
Mar 21, 2018	104.78	105.30	102.99	103.37	1,308,374	-1.60(-1.52%)
Mar 20, 2018	104.82	105.47	104.45	104.97	882,317	+0.22(+0.21%)
Mar 19, 2018	106.31	106.37	104.00	104.75	1,269,508	-1.62(-1.52%)
Mar 16, 2018	105.12	106.61	104.84	106.37	1,502,637	+1.04(+0.99%)
Mar 15, 2018	105.68	105.89	104.68	105.33	839,446	-0.14(-0.13%)
Mar 14, 2018		105.70	104.57	105.47	1,605,967	-0.19(-0.18%)
Mar 13, 2018	104.72	105.95	104.66	105.66	1,425,115	+1.31(+1.26%)
Mar 12, 2018	103.67	105.12	103.53	104.35	1,670,190	+1.21(+1.17%)
Mar 09, 2018	103.75	104.17	101.90	103.14	1,162,812	-0.58(-0.56%)
Mar 08, 2018	103.03	103.82	102.14	103.72	1,257,351	+0.66(+0.64%)
Mar 07, 2018		103.09		103.06	1,699,507	+1.88(+1.86%)
Mar 06, 2018	100.37	101.90	100.17	101.18	1,059,729	+0.82(+0.82%)
Mar 05, 2018	97.54	100.79	97.47	100.36	1,153,172	+2.14(+2.18%)
Mar 02, 2018	98.47	98.49	96.56	98.22	1,461,590	-0.68(-0.69%)
Mar 01, 2018	100.05	101.24	98.43	98.90	1,298,020	-1.74(-1.73%)
Feb 28, 2018	100.91	101.62	99.62	100.64	1,629,875	+0.34(+0.34%)
Feb 27, 2018	101.59	102.35	99.27	100.30	2,287,901	-1.28(-1.26%)
Feb 26, 2018	102.49	102.93	101.06	101.58	1,300,886	-0.62(-0.61%)
Feb 23, 2018	101.25	102.77	100.25	102.20	1,441,224	+1.37(+1.36%)
Feb 22, 2018		101.25		100.83	2,092,337	+2.88(+2.94%)
Feb 21, 2018	99.55	99.55	97.04	97.95	2,908,511	-1.63(-1.64%)
Feb 20, 2018	101.41	102.43	99.37	99.58	1,999,864	-2.62(-2.56%)
Feb 16, 2018		102.20	102.20	102.20	0	-3.25(-3.08%)
Feb 15, 2018	105.44	105.78	103.08	105.45	2,392,442	+0.18(+0.17%)
Feb 14, 2018	104.89	105.56	103.10	105.27	1,726,302	+0.15(+0.14%)
Feb 13, 2018	104.83	105.60	103.34	105.12	1,618,028	+0.07(+0.07%)
Feb 12, 2018	102.81	105.05	100.00	105.05	2,390,141	+2.84(+2.78%)
Feb 09, 2018	99.50	102.92	98.28	102.21	1,987,962	+3.25(+3.28%)
Feb 08, 2018	104.17	104.49	98.91	98.96	2,088,750	-5.21(-5.00%)
Feb 07, 2018	104.23	106.70	103.91	104.17	1,335,659	-0.33(-0.32%)
Feb 06, 2018	103.36	105.08	101.10	104.50	2,110,346	-1.46(-1.38%)
Feb 05, 2018	107.25	107.99	104.57	105.96	1,378,917	-1.75(-1.62%)
Feb 02, 2018	106.72	108.03	105.40	107.71	1,562,448	-0.27(-0.25%)
Feb 01, 2018	111.96	112.23	107.45	107.98	1,784,921	-3.97(-3.55%)
Jan 31, 2018	106.75	112.07	106.75	111.95	2,538,117	+5.39(+5.06%)
Jan 30, 2018	107.02	107.70	106.86	106.56	1,471,023	-0.81(-0.75%)
Jan 29, 2018	112.43	112.43	107.31	107.37	1,413,176	-4.28(-3.83%)
Jan 26, 2018	111.63	112.05	110.98	111.65	1,375,496	+0.24(+0.22%)
Jan 25, 2018	110.74	111.89	110.62	111.41	1,157,085	+0.56(+0.51%)
Jan 24, 2018	111.11	111.42	110.25	110.85	1,021,704	-0.26(-0.23%)
Jan 23, 2018	109.48	111.64	108.62	111.11	1,445,450	+1.77(+1.62%)
Jan 22, 2018	107.39	109.35	107.11	109.34	1,566,281	+2.04(+1.90%)
Jan 19, 2018	107.24	107.50	106.10	107.30	1,467,535	+0.34(+0.32%)
Jan 18, 2018	106.26	107.57	105.90	106.96	1,827,397	-0.05(-0.05%)
Jan 17, 2018	107.10	107.83	104.52	107.01	2,366,230	-0.47(-0.44%)
Jan 16, 2018	106.51	109.73	106.48	107.48	1,889,444	+1.70(+1.61%)
Jan 12, 2018		105.78	105.78	105.78	0	-2.16(-2.00%)
Jan 11, 2018	109.84	109.99	107.23	107.94	1,714,596	-1.60(-1.46%)
Jan 10, 2018		112.71	109.85	109.54	1,650,456	-3.06(-2.72%)
Jan 09, 2018	114.26	114.55	112.50	112.60	947,279	-1.55(-1.36%)
Jan 08, 2018	113.00	114.70	112.99	114.15	834,724	+1.15(+1.02%)
Jan 05, 2018	112.88	113.71	112.59	113.00	1,066,944	+0.72(+0.64%)
Jan 04, 2018	113.51	113.81	112.01	112.28	1,458,468	-1.41(-1.24%)
Jan 03, 2018	113.19	115.08	113.10	113.69	1,472,822	+1.03(+0.91%)

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.