Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	119.30	120.41	116.67	117.18	861,627	-2.83(-2.36%)
Apr 27, 2018	122.16	122.16	119.86	120.01	847,424	-1.98(-1.62%)
Apr 26, 2018	124.49	124.49	119.80	121.99	880,751	-2.08(-1.67%)
Apr 25, 2018	123.52	124.58	122.88	124.06	790,440	+0.49(+0.40%)
Apr 24, 2018	127.48	128.41	123.14	123.57	771,739	-2.47(-1.96%)
Apr 23, 2018	124.64	127.25	124.07	126.04	867,835	+0.87(+0.70%)
Apr 20, 2018	125.70	126.83	124.75	125.17	724,187	-0.84(-0.67%)
Apr 19, 2018	128.46	128.63	125.71	126.01	729,416	-2.42(-1.88%)
Apr 18, 2018	129.29	130.60	128.38	128.43	631,129	-0.75(-0.58%)
Apr 17, 2018	128.30	130.66	127.50	129.18	544,404	+1.48(+1.16%)
Apr 16, 2018	128.51	129.08	125.27	127.70	804,330	-0.15(-0.11%)
Apr 13, 2018	129.07	129.75	127.46	127.85	542,474	-0.37(-0.29%)
Apr 12, 2018	127.30	129.16	126.20	128.22	811,962	+1.24(+0.98%)
Apr 11, 2018	126.48	128.93	126.48	126.98	747,611	-0.25(-0.20%)
Apr 10, 2018	128.29	129.00	125.82	127.23	802,743	+0.69(+0.55%)
Apr 09, 2018	129.62	130.58	126.43	126.54	911,736	-2.32(-1.80%)
Apr 06, 2018	129.25	132.78	126.74	128.86	1,011,086	-1.35(-1.04%)
Apr 05, 2018	128.11	132.16	126.76	130.21	1,516,746	+3.65(+2.88%)
Apr 04, 2018	121.07	128.91	116.34	126.56	3,704,254	-5.18(-3.93%)
Apr 03, 2018	133.94	133.94	128.76	131.74	1,037,982	-1.85(-1.38%)
Apr 02, 2018	135.04	136.20	131.26	133.59	760,181	-2.46(-1.81%)
Mar 29, 2018		136.05	136.05	136.05	0	+2.13(+1.59%)
Mar 28, 2018	131.95	135.16	131.50	133.92	576,336	+1.04(+0.78%)
Mar 27, 2018	134.58	135.72	132.34	132.88	458,649	-1.68(-1.25%)
Mar 26, 2018	131.89	135.15	130.81	134.56	503,717	+5.15(+3.98%)
Mar 23, 2018	131.33	131.59	128.67	129.41	990,485	-2.21(-1.68%)
Mar 22, 2018	136.06	138.25	130.09	131.62	1,906,770	-12.10(-8.42%)
Mar 21, 2018	143.68	145.72	143.56	143.72	552,474	+0.30(+0.21%)
Mar 20, 2018	145.81	145.81	142.35	143.42	424,493	-2.57(-1.76%)
Mar 19, 2018	146.56	146.59	144.47	145.99	387,736	-0.75(-0.51%)
Mar 16, 2018	146.16	147.44	145.29	146.74	574,909	+0.28(+0.19%)
Mar 15, 2018	145.81	147.04	144.91	146.46	437,787	+0.95(+0.65%)
Mar 14, 2018	148.52	149.04	144.94	145.51	245,535	-2.17(-1.47%)
Mar 13, 2018	148.11	148.59	145.65	147.68	336,970	+0.27(+0.19%)
Mar 12, 2018	149.18	150.47	147.03	147.41	366,443	-1.84(-1.23%)
Mar 09, 2018	149.81	149.81	146.67	149.25	426,048	+0.91(+0.61%)
Mar 08, 2018	144.10	149.01	143.09	148.34	685,264	+4.85(+3.38%)
Mar 07, 2018		149.69	142.74	143.49	839,340	-7.23(-4.80%)
Mar 06, 2018	147.45	151.03	146.54	150.72	639,784	+4.26(+2.91%)
Mar 05, 2018	143.89	147.60	142.34	146.46	531,030	+2.81(+1.95%)
Mar 02, 2018	141.91	144.52	140.22	143.65	506,644	+0.18(+0.12%)
Mar 01, 2018	139.62	144.42	138.48	143.48	891,360	+4.12(+2.95%)
Feb 28, 2018	143.19	143.43	139.29	139.36	839,595	-2.90(-2.04%)
Feb 27, 2018	145.21	147.00	142.24	142.27	394,016	-2.87(-1.98%)
Feb 26, 2018	144.15	145.59	141.28	145.14	552,279	+1.89(+1.32%)
Feb 23, 2018	143.83	144.65	141.60	143.25	311,796	+0.25(+0.18%)
Feb 22, 2018		145.76	142.34	143.00	543,675	-1.25(-0.87%)
Feb 21, 2018	145.62	146.96	144.22	144.25	610,261	-1.20(-0.83%)
Feb 20, 2018	147.17	147.98	144.77	145.45	453,232	-2.28(-1.54%)
Feb 16, 2018		147.73	147.73	147.73	0	-2.30(-1.53%)
Feb 15, 2018	148.84	151.67	148.77	150.03	395,136	+1.78(+1.20%)
Feb 14, 2018	143.32	148.65	143.10	148.25	376,264	+2.74(+1.88%)
Feb 13, 2018	146.14	147.50	144.56	145.51	342,818	-1.58(-1.08%)
Feb 12, 2018	144.73	149.47	143.60	147.09	575,609	+3.36(+2.34%)
Feb 09, 2018	143.63	145.27	138.57	143.73	573,833	+1.60(+1.13%)
Feb 08, 2018	144.81	145.41	141.94	142.13	651,625	-2.60(-1.80%)
Feb 07, 2018	144.64	147.27	144.64	144.73	832,256	-0.82(-0.56%)
Feb 06, 2018	138.80	146.62	138.80	145.55	1,168,582	+2.03(+1.42%)
Feb 05, 2018	145.40	146.55	140.90	143.52	443,636	-3.05(-2.08%)
Feb 02, 2018	148.88	149.62	145.68	146.57	736,488	-3.63(-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.