Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	166.39			166.39	0	+0.00(+0.00%)
Jul 30, 2018	166.39	166.39	166.39	166.39	2	+0.00(+0.00%)
Jul 27, 2018	166.39	166.39	166.39	166.39	4	+0.00(+0.00%)
Jul 26, 2018		166.39	166.39	166.39	1	-4.44(-2.60%)
Jul 25, 2018	170.80	170.83	170.80	170.83	120	-0.89(-0.52%)
Jul 24, 2018	171.72	171.72	171.72	171.72	59	+7.14(+4.34%)
Jul 20, 2018		164.58	164.58	164.58	0	+1.18(+0.72%)
Jul 19, 2018	166.79	166.79	163.38	163.40	71	-2.38(-1.44%)
Jul 18, 2018	168.39	168.39	165.59	165.79	133	-4.01(-2.36%)
Jul 16, 2018		169.80	169.80	169.80	0	+3.90(+2.35%)
Jul 13, 2018	165.99	165.99	165.90	165.90	206	-0.35(-0.21%)
Jul 12, 2018	166.25	166.25	166.25	166.25	60	+3.27(+2.01%)
Jul 10, 2018		162.98	162.98	162.98	5	-1.01(-0.62%)
Jul 09, 2018	163.98	163.99	163.98	163.99	19	-11.42(-6.51%)
Jul 05, 2018		175.41	175.41	175.41	0	-2.31(-1.30%)
Jul 03, 2018		177.72	177.72	177.72	0	-2.21(-1.23%)
Jul 02, 2018	182.22	183.23	179.93	179.93	211	+1.72(+0.96%)
Jun 29, 2018	177.01	178.22	174.81	178.22	54	-0.58(-0.32%)
Jun 28, 2018	183.43	183.43	178.80	178.80	32	-2.22(-1.23%)
Jun 27, 2018	177.41	181.02	177.41	181.02	251	+4.41(+2.50%)
Jun 26, 2018	176.61	176.61	176.61	176.61	25	+1.41(+0.80%)
Jun 25, 2018	171.00	175.21	171.00	175.21	73	+6.31(+3.74%)
Jun 22, 2018	166.99	168.92	166.99	168.89	107	+0.30(+0.18%)
Jun 21, 2018	168.79	168.79	168.59	168.59	22	-2.30(-1.35%)
Jun 18, 2018		170.90	170.90	170.90	3	+2.71(+1.61%)
Jun 15, 2018		165.89	168.19	168.19	30	+2.30(+1.38%)
Jun 11, 2018		165.89	165.89	165.89	0	-2.90(-1.72%)
Jun 08, 2018	168.59	168.79	168.59	168.79	42	+0.40(+0.24%)
Jun 07, 2018	168.39	168.39	168.39	168.39	10	-1.10(-0.65%)
Jun 06, 2018	172.00	172.00	169.49	169.49	14	-5.52(-3.15%)
Jun 05, 2018	175.01	175.21	174.94	175.01	41	-2.20(-1.24%)
Jun 04, 2018	177.21	177.21	177.21	177.21	6	+0.80(+0.45%)
May 31, 2018		176.41	176.41	176.41	0	+1.65(+0.94%)
May 30, 2018	177.79	177.95	174.41	174.77	315	-4.97(-2.76%)
May 24, 2018		179.73	179.73	179.73	0	-1.29(-0.71%)
May 23, 2018	181.02	181.02	181.02	181.02	13	+0.36(+0.20%)
May 22, 2018	179.82	180.66	179.82	180.66	16	+1.85(+1.03%)
May 21, 2018	179.42	179.42	177.41	178.82	726	-1.80(-1.00%)
May 18, 2018	181.14	181.14	180.62	180.62	145	-0.20(-0.11%)
May 17, 2018	180.62	180.82	180.62	180.82	19	-5.36(-2.88%)
May 15, 2018		186.18	186.18	186.18	4	+4.56(+2.51%)
May 14, 2018	181.62	181.62	181.62	181.62	69	-2.00(-1.09%)
May 11, 2018	183.83	183.83	183.23	183.63	34	+0.20(+0.11%)
May 10, 2018	186.44	186.44	183.43	183.43	111	-6.42(-3.38%)
May 09, 2018	191.24	191.24	189.84	189.84	39	-1.60(-0.84%)
May 08, 2018	192.85	192.85	191.45	191.45	121	-1.00(-0.52%)
May 07, 2018	193.65	193.65	190.24	192.45	32	-3.21(-1.64%)
May 04, 2018	205.68	205.68	195.46	195.66	346	-8.82(-4.31%)
May 03, 2018	209.89	209.89	202.87	204.48	436	+2.41(+1.19%)
May 02, 2018	201.87	202.07	198.66	202.07	613	-3.10(-1.51%)
May 01, 2018	206.88	207.88	205.18	205.18	1,353	+3.71(+1.84%)
Apr 30, 2018	196.26	201.47	196.26	201.47	40	+4.01(+2.03%)
Apr 27, 2018	197.46	197.46	197.46	197.46	51	+0.80(+0.41%)
Apr 26, 2018	198.46	199.26	195.25	196.66	759	-1.40(-0.71%)
Apr 25, 2018	203.00	203.00	198.06	198.06	161	+0.80(+0.41%)
Apr 24, 2018	190.44	197.26	190.44	197.26	792	+2.41(+1.23%)
Apr 23, 2018	194.45	195.13	194.05	194.85	658	+1.00(+0.52%)
Apr 20, 2018	195.25	195.25	193.85	193.85	76	+0.60(+0.31%)
Apr 19, 2018	191.07	193.85	191.07	193.25	494	+4.81(+2.55%)
Apr 18, 2018	188.24	188.44	186.44	188.44	228	-1.40(-0.74%)
Apr 17, 2018	189.44	190.56	189.26	189.84	132	-3.61(-1.87%)
Apr 16, 2018	198.46	198.46	193.05	193.45	55	-7.02(-3.50%)
Apr 13, 2018	200.47	200.47	200.47	200.47	21	+1.80(+0.91%)
Apr 12, 2018	198.26	199.06	198.06	198.66	37	-2.21(-1.10%)
Apr 11, 2018	200.87	201.67	199.87	200.87	766	+2.40(+1.21%)
Apr 10, 2018	203.68	203.68	198.47	198.47	782	-9.01(-4.34%)
Apr 09, 2018	207.48	208.69	204.48	207.48	30	-5.02(-2.36%)
Apr 06, 2018	201.46	215.13	201.46	212.50	432	+12.63(+6.32%)
Apr 05, 2018	201.67	202.27	198.88	199.87	261	-3.01(-1.48%)
Apr 04, 2018	216.04	216.04	202.87	202.87	116	-10.43(-4.89%)
Apr 03, 2018	214.30	214.70	213.30	213.30	65	-4.61(-2.12%)
Apr 02, 2018	206.88	221.42	206.88	217.91	257	+16.04(+7.94%)
Mar 29, 2018		201.87	201.87	201.87	0	-10.62(-5.00%)
Mar 28, 2018	212.29	214.30	211.21	212.50	80	-0.60(-0.28%)
Mar 27, 2018	206.69	214.30	204.28	213.10	152	+8.62(+4.22%)
Mar 26, 2018	211.40	214.00	204.08	204.48	97	-11.33(-5.25%)
Mar 23, 2018	210.86	215.80	209.09	215.80	210	+10.10(+4.91%)
Mar 22, 2018	197.06	205.98	196.26	205.70	390	+14.25(+7.44%)
Mar 21, 2018	191.45	191.45	191.45	191.45	52	-2.00(-1.04%)
Mar 20, 2018	192.45	193.75	192.45	193.45	126	-0.30(-0.16%)
Mar 19, 2018	191.25	197.69	191.25	193.75	339	+5.33(+2.83%)
Mar 16, 2018	188.04	188.42	187.84	188.42	156	-2.61(-1.37%)
Mar 15, 2018	190.34	191.03	190.34	191.03	83	+0.59(+0.31%)
Mar 14, 2018	190.44	190.44	189.13	190.44	158	+4.61(+2.48%)
Mar 13, 2018	182.03	187.24	182.03	185.83	383	+1.60(+0.87%)
Mar 12, 2018	185.63	185.63	184.23	184.23	73	-1.50(-0.80%)
Mar 09, 2018	187.42	187.42	185.72	185.72	173	-10.53(-5.37%)
Mar 08, 2018	197.46	197.46	195.86	196.26	55	+0.60(+0.31%)
Mar 07, 2018			195.66	195.66	67	-0.80(-0.41%)
Mar 06, 2018	198.46	200.87	196.45	196.46	242	-4.41(-2.20%)
Mar 05, 2018	203.00	203.00	199.87	200.87	237	-5.81(-2.81%)
Mar 02, 2018	218.89	219.91	206.48	206.68	933	-9.36(-4.33%)
Mar 01, 2018	210.96	218.11	210.96	216.04	488	+11.87(+5.81%)
Feb 28, 2018	204.48	204.48	204.18	204.18	21	+2.71(+1.34%)
Feb 27, 2018	197.86	201.47	197.86	201.47	31	+4.41(+2.24%)
Feb 26, 2018	197.06	197.06	197.06	197.06	140	-2.41(-1.21%)
Feb 23, 2018	204.28	204.88	199.47	199.47	438	-7.42(-3.59%)
Feb 22, 2018	205.48	206.89	201.27	206.89	723	+2.21(+1.08%)
Feb 20, 2018		204.68	204.68	204.68	9	+4.01(+2.00%)
Feb 16, 2018		200.67	200.67	200.67	0	-2.69(-1.32%)
Feb 15, 2018	204.88	206.48	202.47	203.35	178	-6.76(-3.22%)
Feb 14, 2018	220.51	220.51	209.93	210.12	207	-11.00(-4.97%)
Feb 13, 2018	228.73	228.73	221.12	221.12	99	-2.00(-0.90%)
Feb 12, 2018	227.53	230.14	220.11	223.12	394	-4.81(-2.11%)
Feb 09, 2018	231.34	248.58	226.63	227.93	623	-7.82(-3.32%)
Feb 08, 2018	220.52	235.75	220.52	235.75	318	+22.65(+10.63%)
Feb 07, 2018		216.31	212.29	213.10	895	-3.41(-1.57%)
Feb 06, 2018	235.15	240.56	215.10	216.50	2,431	+2.81(+1.31%)
Feb 05, 2018	204.68	220.51	202.67	213.70	3,314	+14.21(+7.12%)
Feb 02, 2018	192.35	200.07	192.35	199.49	2,209	+9.04(+4.75%)
Jan 31, 2018		190.44	190.44	190.44	0	+3.54(+1.89%)
Jan 30, 2018	186.03	186.03	186.03	186.90	1,165	+6.38(+3.54%)
Jan 29, 2018	179.42	181.43	179.42	180.52	159	+0.70(+0.39%)
Jan 24, 2018		179.82	179.82	179.82	3	+1.41(+0.79%)
Jan 23, 2018	179.22	179.22	178.01	178.41	60	-1.61(-0.89%)
Jan 22, 2018	180.82	182.22	180.02	180.02	144	-7.22(-3.85%)
Jan 18, 2018		187.24	187.24	187.24	0	+0.53(+0.29%)
Jan 17, 2018	188.24	188.24	186.70	186.70	74	-2.38(-1.26%)
Jan 16, 2018	184.23	189.44	184.23	189.08	279	+2.24(+1.20%)
Jan 12, 2018		186.84	186.84	186.84	0	-1.34(-0.71%)
Jan 11, 2018		196.43	188.18	188.18	68	-8.25(-4.20%)
Jan 10, 2018	195.66	196.43	195.66	196.43	194	+5.29(+2.77%)
Jan 09, 2018	191.14	191.14	191.14	191.14	28	-4.92(-2.51%)
Jan 08, 2018	196.06	196.06	196.06	196.06	9	-1.00(-0.51%)
Jan 04, 2018		197.06	197.06	197.06	9	-2.15(-1.08%)
Jan 03, 2018	198.66	199.21	198.66	199.21	237	-1.26(-0.63%)
Jan 02, 2018		201.07	200.47	200.47	22	-0.60(-0.30%)
Dec 29, 2017		201.07	201.07	201.07	0	-3.01(-1.47%)
Dec 28, 2017	204.28	204.64	204.08	204.08	197	-0.60(-0.29%)
Dec 27, 2017	204.48	204.88	202.87	204.68	829	+0.00(+0.00%)
Dec 26, 2017	204.09	204.74	204.09	204.68	106	-0.80(-0.39%)
Dec 22, 2017	205.68	205.85	205.48	205.48	139	-0.60(-0.29%)
Dec 20, 2017		206.08	206.08	206.08	1	+0.60(+0.29%)
Dec 18, 2017		205.48	205.48	205.48	0	-3.61(-1.73%)
Dec 15, 2017	214.70	215.10	208.89	209.09	1,042	-8.82(-4.05%)
Dec 14, 2017	213.50	217.91	212.50	217.91	122	+5.41(+2.55%)
Dec 13, 2017	212.50	212.70	210.29	212.50	587	+1.43(+0.68%)
Dec 11, 2017		211.07	211.07	211.07	1	+1.18(+0.56%)
Dec 08, 2017	211.09	211.09	209.89	209.89	551	-3.21(-1.51%)
Dec 07, 2017	213.50	213.50	213.10	213.10	18	-1.80(-0.84%)
Dec 06, 2017	214.50	216.10	213.90	214.90	15,381	+1.00(+0.47%)
Dec 05, 2017	209.89	214.24	209.89	213.90	145	+4.61(+2.20%)
Dec 04, 2017	203.88	209.29	203.88	209.29	15,626	-1.60(-0.76%)
Dec 01, 2017	207.08	207.08	207.08	210.89	241	+2.00(+0.96%)
Nov 30, 2017	209.04	209.69	206.08	208.89	578	-2.91(-1.37%)
Nov 29, 2017	210.69	211.90	210.69	211.79	87	-5.11(-2.36%)
Nov 28, 2017	218.51	219.51	216.90	216.90	224	-5.61(-2.52%)
Nov 27, 2017	221.12	222.52	221.12	222.51	194	-0.00(-0.00%)
Nov 24, 2017	222.52	222.52	222.52	222.52	45	+0.00(+0.00%)
Nov 22, 2017	220.91	222.52	220.91	222.52	195	-0.20(-0.09%)
Nov 21, 2017	223.32	223.32	222.72	222.72	84	-3.61(-1.59%)
Nov 20, 2017	228.73	229.34	226.33	226.33	1,132	-2.81(-1.22%)
Nov 17, 2017	232.14	232.14	229.13	229.13	768	-1.80(-0.78%)
Nov 16, 2017	230.94	230.94	230.94	230.94	68	-10.95(-4.53%)
Nov 15, 2017	241.89	241.89	241.89	241.89	24	+7.14(+3.04%)
Nov 14, 2017	234.75	234.75	234.75	234.75	9	+0.37(+0.16%)
Nov 13, 2017	236.55	236.55	234.35	234.38	135	-0.75(-0.32%)
Nov 10, 2017	234.55	235.13	234.55	235.13	63	-0.62(-0.26%)
Nov 09, 2017	233.54	235.75	233.54	235.75	704	+4.01(+1.73%)
Nov 08, 2017	235.15	235.15	231.74	231.74	244	-2.40(-1.03%)
Nov 07, 2017	232.43	234.15	232.43	234.15	208	+1.00(+0.43%)
Nov 02, 2017		233.14	233.14	233.14	3	+4.41(+1.93%)
Nov 01, 2017	228.73	228.73	228.73	228.73	23	-5.81(-2.48%)
Oct 26, 2017		234.55	234.55	234.55	0	-5.53(-2.30%)
Oct 25, 2017	240.38	240.38	240.07	240.07	38	+6.29(+2.69%)
Oct 24, 2017	233.78	233.78	233.78	233.78	6	-1.56(-0.66%)
Oct 23, 2017	233.70	235.35	233.70	235.35	70	+2.56(+1.10%)
Oct 20, 2017	232.54	232.79	232.54	232.79	45	-7.92(-3.29%)
Oct 19, 2017	240.76	240.76	239.96	240.71	17	+4.16(+1.76%)
Oct 18, 2017	237.15	238.16	236.55	236.55	35	+0.20(+0.09%)
Oct 13, 2017		236.35	236.35	236.35	1	-3.81(-1.59%)
Oct 12, 2017	239.96	240.16	239.96	240.16	34	+1.80(+0.76%)
Oct 11, 2017	238.36	238.36	238.36	238.36	8	-1.69(-0.70%)
Oct 09, 2017		240.05	240.05	240.05	2	+0.99(+0.41%)
Oct 06, 2017	239.66	239.66	238.86	239.06	22	+0.60(+0.25%)
Oct 05, 2017	239.16	239.36	236.55	238.46	1,510	-2.29(-0.95%)
Oct 04, 2017	240.96	241.36	240.74	240.74	39	-1.75(-0.72%)
Oct 03, 2017	242.28	242.50	242.28	242.50	38	+0.61(+0.25%)
Oct 02, 2017	244.57	245.68	241.89	241.89	46	-6.29(-2.53%)
Sep 29, 2017	248.18	248.18	248.18	248.18	7	-1.55(-0.62%)
Sep 28, 2017	249.36	249.73	249.36	249.73	15	-0.96(-0.38%)
Sep 27, 2017	253.41	255.20	250.69	250.69	40	-7.52(-2.91%)
Sep 26, 2017	258.19	258.20	258.19	258.20	29	-2.81(-1.08%)
Sep 25, 2017	258.10	261.01	258.10	261.01	13	+0.80(+0.31%)
Sep 22, 2017	260.21	260.21	260.21	260.21	57	-1.20(-0.46%)
Sep 21, 2017	261.41	261.41	261.41	261.41	11	+0.20(+0.08%)
Sep 20, 2017	262.01	262.01	261.21	261.21	25	-1.40(-0.53%)
Sep 19, 2017	262.21	263.01	261.81	262.61	185	-0.20(-0.08%)
Sep 18, 2017	263.21	263.62	262.81	262.81	37	-4.41(-1.65%)
Sep 15, 2017	271.23	271.23	267.22	267.22	78	-0.60(-0.22%)
Sep 13, 2017				267.82	0	-0.80(-0.30%)
Sep 12, 2017	271.43	271.63	268.23	268.63	2,298	-5.57(-2.03%)
Sep 11, 2017	278.25	278.25	273.22	274.20	63	-8.85(-3.13%)
Sep 08, 2017	287.87	287.87	283.05	283.05	93	-4.62(-1.61%)
Sep 07, 2017	283.06	289.29	283.06	287.67	179	+5.01(+1.77%)
Sep 06, 2017	282.02	285.06	281.84	282.66	2,116	-2.00(-0.70%)
Sep 05, 2017	275.04	287.07	275.04	284.66	254	+9.82(+3.57%)
Sep 01, 2017	276.59	276.59	274.84	274.84	213	-4.21(-1.51%)
Aug 31, 2017	279.45	279.45	278.25	279.05	311	-12.03(-4.13%)
Aug 29, 2017				291.08	5	+0.40(+0.14%)
Aug 28, 2017	290.68	292.68	290.28	290.68	169	+3.01(+1.05%)
Aug 25, 2017	289.88	289.88	287.67	287.67	152	-6.01(-2.05%)
Aug 24, 2017	292.68	293.69	291.68	293.69	178	+0.00(+0.00%)
Aug 23, 2017	293.69	293.69	293.69	293.69	20	+3.01(+1.03%)
Aug 22, 2017	296.69	296.81	290.08	290.68	678	-8.02(-2.68%)
Aug 21, 2017	300.50	300.50	298.00	298.70	1,250	+0.20(+0.07%)
Aug 18, 2017	299.90	301.18	294.99	298.50	318	+3.21(+1.09%)
Aug 17, 2017	282.24	295.49	282.24	295.29	111	+12.73(+4.50%)
Aug 16, 2017	282.66	282.86	278.65	282.56	857	-1.90(-0.67%)
Aug 15, 2017	282.26	284.46	282.26	284.46	60	+5.21(+1.87%)
Aug 14, 2017	285.26	285.26	279.14	279.25	648	-10.83(-3.73%)
Aug 11, 2017	293.69	294.29	289.48	290.08	390	+4.41(+1.54%)
Aug 10, 2017	282.06	288.87	282.04	285.67	254	+5.62(+2.01%)
Aug 09, 2017	276.44	280.05	276.44	280.05	293	+5.81(+2.12%)
Aug 08, 2017	267.82	274.24	267.82	274.24	155	+5.21(+1.94%)
Aug 07, 2017	271.83	272.44	269.03	269.03	56	-3.01(-1.11%)
Aug 04, 2017	271.23	272.04	270.23	272.04	49	-1.00(-0.37%)
Aug 03, 2017	271.23	273.44	271.23	273.04	20	+0.20(+0.07%)
Aug 02, 2017	272.84	272.84	272.84	272.84	11	+6.42(+2.41%)

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.