Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	108.68	109.27	107.96	107.96	82,792	-0.38(-0.35%)
Apr 27, 2018	109.03	109.21	107.97	108.34	73,178	-0.11(-0.11%)
Apr 26, 2018	107.52	108.73	107.29	108.46	94,620	+2.08(+1.95%)
Apr 25, 2018	106.18	106.69	105.28	106.38	142,210	+0.31(+0.29%)
Apr 24, 2018	108.56	108.60	105.38	106.08	208,079	-2.22(-2.05%)
Apr 23, 2018	108.85	109.09	107.77	108.30	98,948	-0.25(-0.23%)
Apr 20, 2018	109.73	109.73	108.17	108.55	130,607	-1.29(-1.18%)
Apr 19, 2018	110.44	110.45	109.45	109.84	159,047	-1.10(-0.99%)
Apr 18, 2018	110.92	111.26	110.50	110.94	115,129	+0.19(+0.17%)
Apr 17, 2018	109.88	111.03	109.79	110.75	186,655	+1.76(+1.62%)
Apr 16, 2018	108.94	109.28	108.52	108.99	105,588	+0.73(+0.67%)
Apr 13, 2018	109.10	109.10	107.79	108.26	163,631	-0.17(-0.16%)
Apr 12, 2018	108.37	108.84	108.18	108.43	125,459	+0.74(+0.69%)
Apr 11, 2018	107.53	108.49	107.46	107.69	168,005	-0.41(-0.38%)
Apr 10, 2018	107.64	108.39	107.09	108.11	199,005	+1.92(+1.80%)
Apr 09, 2018	106.57	107.85	106.08	106.19	178,058	+0.41(+0.39%)
Apr 06, 2018	107.19	107.99	105.18	105.78	197,794	-2.48(-2.29%)
Apr 05, 2018	108.33	108.71	107.69	108.26	112,907	+0.87(+0.81%)
Apr 04, 2018	104.20	107.66	103.94	107.39	212,102	+1.27(+1.19%)
Apr 03, 2018	105.63	106.44	104.46	106.12	177,721	+1.26(+1.21%)
Apr 02, 2018	107.00	107.29	103.81	104.86	344,297	-2.66(-2.48%)
Mar 29, 2018		107.52	107.52	107.52	0	+1.80(+1.70%)
Mar 28, 2018	106.02	106.97	105.09	105.72	184,191	-0.61(-0.58%)
Mar 27, 2018	109.38	109.67	105.62	106.33	263,073	-2.68(-2.46%)
Mar 26, 2018	107.78	109.10	106.20	109.02	528,121	+2.91(+2.74%)
Mar 23, 2018	108.56	108.93	106.02	106.10	225,281	-2.27(-2.10%)
Mar 22, 2018	110.16	110.45	108.37	108.37	200,621	-2.98(-2.68%)
Mar 21, 2018	111.70	112.43	111.07	111.36	114,064	-0.42(-0.38%)
Mar 20, 2018	111.33	111.96	111.20	111.78	92,818	+0.51(+0.45%)
Mar 19, 2018	112.49	112.49	110.43	111.27	289,408	-1.95(-1.72%)
Mar 16, 2018	113.54	113.72	113.22	113.22	128,056	-0.15(-0.13%)
Mar 15, 2018	113.72	114.03	113.03	113.37	334,367	-0.13(-0.12%)
Mar 14, 2018	114.25	114.28	113.17	113.50	111,599	-0.35(-0.31%)
Mar 13, 2018	115.27	115.51	113.58	113.86	165,522	-0.77(-0.68%)
Mar 12, 2018	114.77	115.13	114.50	114.63	190,880	+0.11(+0.10%)
Mar 09, 2018	113.21	114.52	113.08	114.52	184,836	+1.97(+1.75%)
Mar 08, 2018	112.13	112.56	111.94	112.55	250,321	+0.77(+0.69%)
Mar 07, 2018		111.94		111.78	281,541	+0.11(+0.09%)
Mar 06, 2018	111.83	111.83	111.03	111.67	126,169	+0.39(+0.35%)
Mar 05, 2018	109.43	111.49	109.33	111.28	184,548	+1.29(+1.17%)
Mar 02, 2018	108.33	110.25	107.91	109.99	192,429	+0.55(+0.50%)
Mar 01, 2018	111.16	111.61	108.58	109.44	218,045	-1.60(-1.44%)
Feb 28, 2018	112.50	112.84	111.04	111.04	182,398	-1.01(-0.90%)
Feb 27, 2018	113.66	113.79	112.04	112.05	509,710	-1.65(-1.45%)
Feb 26, 2018	112.88	113.71	112.71	113.71	228,746	+1.32(+1.17%)
Feb 23, 2018	111.09	112.39	110.92	112.39	216,163	+1.88(+1.70%)
Feb 22, 2018			110.21	110.50	107,485	+0.20(+0.18%)
Feb 21, 2018	111.02	112.19	110.29	110.30	146,427	-0.38(-0.35%)
Feb 20, 2018	110.72	111.71	110.32	110.69	174,034	-0.40(-0.36%)
Feb 16, 2018		111.09	111.09	111.09	0	-0.10(-0.09%)
Feb 15, 2018	110.40	111.18	109.60	111.18	250,242	+1.72(+1.57%)
Feb 14, 2018	107.29	109.62	107.29	109.46	296,599	+1.61(+1.49%)
Feb 13, 2018	107.07	108.12	106.96	107.86	391,839	+0.28(+0.26%)
Feb 12, 2018	106.91	108.21	106.06	107.58	288,281	+1.74(+1.64%)
Feb 09, 2018	105.54	106.61	102.18	105.84	652,406	+1.56(+1.49%)
Feb 08, 2018	108.80	108.85	104.28	104.28	404,971	-4.35(-4.00%)
Feb 07, 2018	109.39	110.57	108.63	108.63	405,671	-0.80(-0.73%)
Feb 06, 2018	104.96	109.62	104.73	109.43	650,499	+0.81(+0.75%)
Feb 05, 2018	110.41	111.79	106.84	108.62	797,262	-2.75(-2.47%)
Feb 02, 2018	113.08	113.38	111.37	111.37	308,838	-2.29(-2.02%)

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.