Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	178.27	180.33	177.83	178.22	1,652,956	+1.45(+0.82%)
Apr 27, 2018	180.03	180.22	176.62	176.78	1,520,207	-3.01(-1.67%)
Apr 26, 2018	175.82	181.70	174.40	179.78	2,313,391	+0.63(+0.35%)
Apr 25, 2018	177.77	180.18	176.11	179.15	1,633,463	+0.48(+0.27%)
Apr 24, 2018	182.40	183.01	177.47	178.67	1,706,233	-2.82(-1.55%)
Apr 23, 2018	182.48	183.30	180.75	181.48	1,583,539	-0.86(-0.47%)
Apr 20, 2018	183.43	184.15	181.35	182.34	1,279,209	-0.93(-0.51%)
Apr 19, 2018	183.87	184.44	182.39	183.27	740,303	-0.69(-0.38%)
Apr 18, 2018	183.52	184.79	182.67	183.96	748,032	+0.68(+0.37%)
Apr 17, 2018	182.78	184.13	182.31	183.28	896,784	+2.16(+1.19%)
Apr 16, 2018	181.91	182.42	180.30	181.11	962,445	+0.85(+0.47%)
Apr 13, 2018	181.60	182.75	179.23	180.26	933,560	-1.33(-0.73%)
Apr 12, 2018	180.60	182.65	179.90	181.60	980,012	+2.57(+1.44%)
Apr 11, 2018	179.60	180.46	178.20	179.03	787,959	-1.95(-1.08%)
Apr 10, 2018	181.50	182.13	178.39	180.97	978,413	+3.53(+1.99%)
Apr 09, 2018	178.02	180.74	177.30	177.44	2,998,040	+0.42(+0.24%)
Apr 06, 2018	177.11	179.25	175.32	177.01	1,033,221	-2.29(-1.28%)
Apr 05, 2018	180.35	180.96	178.80	179.30	1,106,054	+0.27(+0.15%)
Apr 04, 2018	176.11	179.72	175.58	179.03	1,404,739	+0.25(+0.14%)
Apr 03, 2018	176.80	178.93	175.76	178.79	1,369,694	+2.43(+1.38%)
Apr 02, 2018	179.74	180.22	173.64	176.36	1,487,126	-4.19(-2.32%)
Mar 29, 2018		180.55	180.55	180.55	0	+3.57(+2.02%)
Mar 28, 2018	178.01	179.38	174.64	176.97	1,230,764	-0.56(-0.31%)
Mar 27, 2018	181.79	182.57	176.33	177.53	2,252,401	-3.22(-1.78%)
Mar 26, 2018	179.40	182.14	177.79	180.75	1,979,148	+4.53(+2.57%)
Mar 23, 2018	179.51	180.84	175.99	176.23	1,320,662	-2.45(-1.37%)
Mar 22, 2018	181.47	182.60	178.54	178.68	1,368,460	-4.47(-2.44%)
Mar 21, 2018	185.34	185.90	183.10	183.15	1,557,509	-1.74(-0.94%)
Mar 20, 2018	181.24	185.58	180.19	184.88	1,364,539	+4.91(+2.73%)
Mar 19, 2018	181.75	182.97	179.22	179.97	1,227,997	-1.95(-1.07%)
Mar 16, 2018	182.44	184.24	181.38	181.92	1,943,586	-0.19(-0.10%)
Mar 15, 2018	182.09	183.50	180.90	182.11	752,102	+0.31(+0.17%)
Mar 14, 2018		185.11	181.39	181.79	1,012,054	-3.32(-1.79%)
Mar 13, 2018	186.40	186.88	184.58	185.11	1,621,383	-0.07(-0.04%)
Mar 12, 2018	183.46	185.89	183.21	185.18	1,491,328	+0.94(+0.51%)
Mar 09, 2018	183.26	185.30	182.41	184.23	3,783,143	+2.33(+1.28%)
Mar 08, 2018	179.55	182.09	179.12	181.91	2,875,762	+2.65(+1.48%)
Mar 07, 2018			176.78	179.26	2,162,632	-1.22(-0.68%)
Mar 06, 2018	180.21	180.87	177.93	180.48	898,335	+0.59(+0.33%)
Mar 05, 2018	177.09	180.49	175.80	179.90	913,066	+1.28(+0.71%)
Mar 02, 2018	177.52	179.14	175.37	178.62	1,187,352	-0.47(-0.26%)
Mar 01, 2018	180.62	182.37	177.32	179.09	1,836,424	-2.15(-1.19%)
Feb 28, 2018	183.32	185.15	181.17	181.25	1,331,092	-1.27(-0.69%)
Feb 27, 2018	182.65	184.72	182.09	182.51	1,352,920	-0.15(-0.08%)
Feb 26, 2018	181.87	182.70	180.92	182.66	1,375,674	+1.54(+0.85%)
Feb 23, 2018	177.88	181.35	177.51	181.12	1,179,768	+4.08(+2.31%)
Feb 22, 2018				177.04	1,091,543	+0.25(+0.14%)
Feb 21, 2018	176.81	180.22	176.74	176.79	1,269,891	-0.30(-0.17%)
Feb 20, 2018	177.59	179.52	176.39	177.09	995,475	-1.30(-0.73%)
Feb 16, 2018		178.39	178.39	178.39	0	+0.34(+0.19%)
Feb 15, 2018	176.52	178.35	174.08	178.05	1,623,910	+2.72(+1.55%)
Feb 14, 2018	170.77	175.66	169.91	175.33	1,663,245	+3.85(+2.25%)
Feb 13, 2018	169.08	171.92	169.08	171.47	1,589,370	+1.49(+0.88%)
Feb 12, 2018	169.64	172.83	167.89	169.98	1,829,190	+2.69(+1.61%)
Feb 09, 2018	164.93	168.57	160.27	167.29	2,532,705	+3.95(+2.42%)
Feb 08, 2018	172.28	174.52	163.19	163.34	2,812,866	-8.84(-5.13%)
Feb 07, 2018	169.44	174.00	164.95	172.18	2,552,910	+2.57(+1.52%)
Feb 06, 2018	156.40	170.59	156.39	169.60	5,923,350	+7.42(+4.57%)
Feb 05, 2018	166.85	168.15	158.96	162.19	1,681,120	-4.94(-2.96%)
Feb 02, 2018	171.10	171.40	167.11	167.13	1,187,155	-4.40(-2.57%)

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.