Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	148.85	148.85	143.34	144.31	144,854	-4.41(-2.97%)
Apr 27, 2017	148.01	149.68	147.39	148.72	111,662	+0.92(+0.62%)
Apr 26, 2017	147.16	149.10	145.56	147.80	153,441	+0.43(+0.29%)
Apr 25, 2017	147.05	149.04	146.66	147.37	138,296	+1.17(+0.80%)
Apr 24, 2017	145.26	146.73	144.26	146.20	132,509	+2.86(+2.00%)
Apr 21, 2017	147.82	147.82	143.17	143.34	130,980	-3.99(-2.71%)
Apr 20, 2017	145.28	147.49	143.47	147.32	109,617	+2.78(+1.92%)
Apr 19, 2017	144.32	145.87	144.06	144.54	105,027	+1.03(+0.72%)
Apr 18, 2017	142.50	143.63	140.65	143.51	71,926	+0.51(+0.35%)
Apr 17, 2017	140.87	143.15	140.26	143.01	90,328	+2.74(+1.96%)
Apr 13, 2017	142.21	142.95	140.25	140.26	84,230	-2.19(-1.54%)
Apr 12, 2017	143.21	144.19	141.84	142.46	141,368	-0.52(-0.37%)
Apr 11, 2017	141.15	143.14	140.99	142.98	91,379	+1.50(+1.06%)
Apr 10, 2017	140.56	144.50	140.56	141.48	127,537	+0.08(+0.06%)
Apr 07, 2017	142.04	142.69	140.87	141.40	143,507	-1.40(-0.98%)
Apr 06, 2017	141.81	144.54	140.55	142.79	189,943	+1.10(+0.77%)
Apr 05, 2017	146.23	147.11	141.40	141.70	168,332	-3.95(-2.71%)
Apr 04, 2017	145.95	149.69	145.37	145.65	150,449	-1.37(-0.93%)
Apr 03, 2017	150.00	150.72	146.47	147.01	156,180	-2.69(-1.79%)
Mar 31, 2017	150.47	151.16	149.65	149.70	255,953	-0.97(-0.65%)
Mar 30, 2017	150.25	151.57	149.95	150.68	104,235	+0.38(+0.26%)
Mar 29, 2017	150.47	151.31	149.41	150.29	74,434	-0.66(-0.43%)
Mar 28, 2017	148.49	152.13	147.51	150.95	128,095	+1.95(+1.31%)
Mar 27, 2017	146.24	149.63	145.35	149.00	84,016	+1.02(+0.69%)
Mar 24, 2017	147.32	149.60	147.27	147.98	107,352	+1.01(+0.69%)
Mar 23, 2017	147.85	149.23	145.67	146.97	123,832	-1.32(-0.89%)
Mar 22, 2017	146.31	148.45	146.09	148.29	86,677	+1.98(+1.35%)
Mar 21, 2017	151.02	152.33	146.12	146.31	90,465	-4.27(-2.84%)
Mar 20, 2017	151.04	151.60	150.34	150.58	89,723	-0.70(-0.46%)
Mar 17, 2017	151.22	152.04	149.25	151.28	301,100	-0.06(-0.04%)
Mar 16, 2017	151.41	152.74	150.69	151.34	116,207	+0.17(+0.11%)
Mar 15, 2017	148.50	151.79	147.75	151.17	159,503	+3.58(+2.42%)
Mar 14, 2017	147.80	148.83	147.43	147.59	103,694	-1.02(-0.69%)
Mar 13, 2017	147.80	149.42	147.80	148.62	126,687	+0.86(+0.58%)
Mar 10, 2017	148.09	149.44	147.42	147.75	142,814	-0.38(-0.25%)
Mar 09, 2017	149.05	150.11	147.33	148.13	137,559	-0.83(-0.56%)
Mar 08, 2017	150.86	151.08	148.71	148.96	142,761	-1.39(-0.92%)
Mar 07, 2017	150.93	152.28	149.81	150.35	130,925	-0.79(-0.52%)
Mar 06, 2017	152.38	153.07	150.59	151.13	99,482	-1.84(-1.20%)
Mar 03, 2017	151.14	153.91	151.14	152.97	128,425	+1.79(+1.18%)
Mar 02, 2017	155.95	155.95	150.97	151.18	194,958	-4.80(-3.08%)
Mar 01, 2017	152.87	156.54	152.59	155.98	111,574	+4.84(+3.20%)
Feb 28, 2017	152.18	152.79	150.45	151.14	224,741	-2.08(-1.36%)
Feb 27, 2017	153.50	155.02	152.59	153.22	100,544	+0.16(+0.10%)
Feb 24, 2017	150.39	153.43	150.39	153.06	100,944	+1.53(+1.01%)
Feb 23, 2017	153.73	153.73	150.18	151.54	82,093	-1.47(-0.96%)
Feb 22, 2017	153.07	153.41	151.72	153.01	61,623	-0.39(-0.26%)
Feb 21, 2017	152.98	155.61	152.13	153.40	116,912	+0.73(+0.48%)
Feb 17, 2017		152.67	152.67	152.67	0	+1.02(+0.67%)
Feb 16, 2017	152.64	152.88	150.32	151.65	171,901	-0.77(-0.50%)
Feb 15, 2017	151.14	153.23	151.14	152.42	93,583	+0.70(+0.46%)
Feb 14, 2017	152.29	152.36	151.11	151.72	94,770	-0.82(-0.54%)
Feb 13, 2017	152.64	153.59	152.10	152.54	68,595	+0.37(+0.25%)
Feb 10, 2017	153.90	153.90	151.40	152.16	99,425	-1.42(-0.92%)
Feb 09, 2017	151.02	154.85	150.81	153.59	148,939	+2.80(+1.86%)
Feb 08, 2017	149.74	151.93	148.24	150.78	118,856	+0.43(+0.29%)
Feb 07, 2017	151.21	152.12	149.18	150.35	110,387	-0.18(-0.12%)
Feb 06, 2017	152.01	152.55	149.82	150.53	84,085	-2.34(-1.53%)
Feb 03, 2017	152.08	154.03	151.39	152.87	132,176	+2.28(+1.51%)
Feb 02, 2017	152.77	153.95	149.01	150.59	188,700	-0.70(-0.46%)

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.