Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	123.99	123.99	122.31	122.50	521,941	-1.34(-1.09%)
Apr 27, 2018	122.88	124.71	122.40	123.84	510,591	+0.77(+0.62%)
Apr 26, 2018	119.81	124.83	119.09	123.08	442,519	+3.22(+2.68%)
Apr 25, 2018	119.38	122.16	118.51	119.86	418,275	-0.19(-0.16%)
Apr 24, 2018	122.31	122.31	119.04	120.05	932,763	-1.30(-1.07%)
Apr 23, 2018	122.88	122.88	119.43	121.35	492,377	-0.58(-0.47%)
Apr 20, 2018	122.88	123.15	119.57	121.92	717,338	-1.63(-1.32%)
Apr 19, 2018	125.14	125.14	123.17	123.56	414,238	-1.39(-1.11%)
Apr 18, 2018	124.47	126.92	123.27	124.95	490,087	+0.67(+0.54%)
Apr 17, 2018	126.34	127.25	123.75	124.28	521,721	-1.59(-1.26%)
Apr 16, 2018	127.93	128.07	125.48	125.86	465,517	-0.96(-0.76%)
Apr 13, 2018	130.09	130.42	126.63	126.82	618,866	-2.93(-2.26%)
Apr 12, 2018	130.47	131.33	130.47	129.75	479,574	-0.05(-0.04%)
Apr 11, 2018	129.32	130.47	126.86	129.80	552,440	-0.14(-0.11%)
Apr 10, 2018	126.26	130.32	124.54	129.94	448,332	+5.55(+4.46%)
Apr 09, 2018	127.50	127.50	123.67	124.39	458,321	-2.82(-2.22%)
Apr 06, 2018	128.65	129.77	125.40	127.22	396,786	-2.01(-1.55%)
Apr 05, 2018	129.94	130.37	127.55	129.22	619,154	+0.29(+0.22%)
Apr 04, 2018	126.07	129.51	124.11	128.94	402,163	+1.29(+1.01%)
Apr 03, 2018	124.97	127.84	124.97	127.64	453,298	+3.40(+2.73%)
Apr 02, 2018	129.32	130.32	123.67	124.25	461,182	-5.17(-3.99%)
Mar 29, 2018		129.41	129.41	129.41	0	+1.53(+1.20%)
Mar 28, 2018	123.63	128.17	123.34	127.89	593,410	+4.50(+3.65%)
Mar 27, 2018	127.12	127.12	122.91	123.39	483,632	-3.68(-2.90%)
Mar 26, 2018	123.58	127.60	123.00	127.07	589,060	+4.74(+3.87%)
Mar 23, 2018	121.33	123.77	118.32	122.33	1,003,334	-3.97(-3.14%)
Mar 22, 2018	128.27	129.75	125.88	126.31	756,441	-3.20(-2.47%)
Mar 21, 2018	124.01	129.85	122.14	129.51	1,013,403	+7.08(+5.78%)
Mar 20, 2018	120.56	126.35	118.65	122.43	2,946,449	-10.53(-7.92%)
Mar 19, 2018	131.76	135.54	131.52	132.96	915,231	+1.10(+0.84%)
Mar 16, 2018	132.33	134.34	130.90	131.85	511,665	-0.53(-0.40%)
Mar 15, 2018	132.05	133.39	130.13	132.38	358,344	+0.53(+0.40%)
Mar 14, 2018	126.74	132.72	126.55	131.85	482,763	+5.79(+4.59%)
Mar 13, 2018	131.71	132.43	125.92	126.07	616,520	-4.83(-3.69%)
Mar 12, 2018	130.61	132.81	130.61	130.90	311,393	-0.24(-0.18%)
Mar 09, 2018	131.33	133.09	129.61	131.14	303,329	-0.29(-0.22%)
Mar 08, 2018	133.72	134.68	130.85	131.43	355,976	-1.67(-1.26%)
Mar 07, 2018		136.88		133.10	468,252	-4.88(-3.54%)
Mar 06, 2018	132.24	138.07	131.28	137.98	736,149	+5.55(+4.19%)
Mar 05, 2018	136.16	137.72	132.29	132.43	502,813	-4.26(-3.12%)
Mar 02, 2018	133.05	137.17	132.17	136.69	259,709	+2.30(+1.71%)
Mar 01, 2018	136.64	136.97	132.72	134.39	305,157	-1.77(-1.30%)
Feb 28, 2018	138.31	141.62	135.87	136.16	295,366	-0.81(-0.59%)
Feb 27, 2018	140.56	142.00	133.91	136.97	510,578	-2.58(-1.85%)
Feb 26, 2018	140.08	140.85	137.74	139.56	216,839	+0.48(+0.34%)
Feb 23, 2018	140.80	140.80	136.21	139.08	229,996	-0.72(-0.51%)
Feb 22, 2018	139.13	141.19	138.41	139.80	271,868	+1.48(+1.07%)
Feb 21, 2018	138.07	141.42	137.88	138.31	267,360	+0.72(+0.52%)
Feb 20, 2018		142.72	137.50	137.60	309,725	-5.12(-3.59%)
Feb 16, 2018		142.72	142.72	142.72	0	-1.53(-1.06%)
Feb 15, 2018	143.82	144.25	141.38	144.25	167,457	+1.53(+1.07%)
Feb 14, 2018	141.19	144.27	140.51	142.72	295,168	+1.00(+0.71%)
Feb 13, 2018	143.15	143.72	140.28	141.71	262,831	-1.82(-1.27%)
Feb 12, 2018	138.36	144.20	137.12	143.53	466,373	+6.17(+4.49%)
Feb 09, 2018	136.64	138.70	133.05	137.36	312,550	+1.82(+1.34%)
Feb 08, 2018	142.38	142.57	135.35	135.54	273,461	-6.32(-4.45%)
Feb 07, 2018	138.51	142.09	137.84	141.85	268,669	+3.30(+2.38%)
Feb 06, 2018	133.10	140.51	130.13	138.55	479,845	+1.00(+0.73%)
Feb 05, 2018	137.69	140.71	136.83	137.55	441,534	-1.77(-1.27%)
Feb 02, 2018	142.57	142.81	139.22	139.32	294,412	-4.02(-2.80%)

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.