Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	178.65	180.71	178.20	178.60	1,649,466	+1.45(+0.82%)
Apr 27, 2018	180.41	180.60	176.99	177.15	1,516,997	-3.01(-1.67%)
Apr 26, 2018	176.19	182.09	174.76	180.16	2,308,506	+0.63(+0.35%)
Apr 25, 2018	178.15	180.56	176.48	179.53	1,630,014	+0.48(+0.27%)
Apr 24, 2018	182.78	183.40	177.84	179.04	1,702,630	-2.82(-1.55%)
Apr 23, 2018	182.87	183.69	181.13	181.87	1,580,195	-0.86(-0.47%)
Apr 20, 2018	183.82	184.54	181.73	182.73	1,276,508	-0.93(-0.51%)
Apr 19, 2018	184.26	184.83	182.77	183.66	738,740	-0.69(-0.38%)
Apr 18, 2018	183.91	185.19	183.06	184.35	746,453	+0.68(+0.37%)
Apr 17, 2018	183.16	184.52	182.69	183.67	894,890	+2.17(+1.20%)
Apr 16, 2018	182.29	182.80	180.68	181.50	960,413	+0.85(+0.47%)
Apr 13, 2018	181.98	183.14	179.61	180.65	931,589	-1.33(-0.73%)
Apr 12, 2018	180.99	183.04	180.28	181.98	977,943	+2.57(+1.44%)
Apr 11, 2018	179.98	180.84	178.58	179.41	786,295	-1.95(-1.08%)
Apr 10, 2018	181.89	182.52	178.77	181.35	976,348	+3.54(+1.99%)
Apr 09, 2018	178.40	181.12	177.67	177.81	2,991,710	+0.43(+0.24%)
Apr 06, 2018	177.48	179.63	175.69	177.39	1,031,040	-2.29(-1.28%)
Apr 05, 2018	180.73	181.35	179.18	179.68	1,103,718	+0.27(+0.15%)
Apr 04, 2018	176.48	180.10	175.95	179.41	1,401,773	+0.25(+0.14%)
Apr 03, 2018	177.17	179.31	176.13	179.17	1,366,802	+2.43(+1.38%)
Apr 02, 2018	180.12	180.60	174.01	176.73	1,483,986	-4.19(-2.32%)
Mar 29, 2018		180.93	180.93	180.93	0	+3.58(+2.02%)
Mar 28, 2018	178.39	179.75	175.01	177.35	1,228,165	-0.56(-0.31%)
Mar 27, 2018	182.18	182.96	176.71	177.91	2,247,645	-3.23(-1.78%)
Mar 26, 2018	179.78	182.53	178.16	181.14	1,974,970	+4.54(+2.57%)
Mar 23, 2018	179.89	181.22	176.37	176.60	1,317,874	-2.45(-1.37%)
Mar 22, 2018	181.86	182.98	178.92	179.05	1,365,571	-4.48(-2.44%)
Mar 21, 2018	185.73	186.29	183.49	183.53	1,554,221	-1.74(-0.94%)
Mar 20, 2018	181.62	185.98	180.57	185.28	1,361,658	+4.92(+2.73%)
Mar 19, 2018	182.13	183.35	179.59	180.35	1,225,405	-1.95(-1.07%)
Mar 16, 2018	182.82	184.63	181.76	182.30	1,939,482	-0.19(-0.10%)
Mar 15, 2018	182.47	183.88	181.28	182.49	750,514	+0.31(+0.17%)
Mar 14, 2018		185.50	181.77	182.18	1,009,918	-3.32(-1.79%)
Mar 13, 2018	186.79	187.27	184.97	185.50	1,617,960	-0.07(-0.04%)
Mar 12, 2018	183.85	186.28	183.60	185.57	1,488,179	+0.95(+0.51%)
Mar 09, 2018	183.65	185.69	182.79	184.62	3,775,155	+2.33(+1.28%)
Mar 08, 2018	179.93	182.47	179.50	182.29	2,869,691	+2.65(+1.48%)
Mar 07, 2018			177.15	179.64	2,158,066	-1.22(-0.68%)
Mar 06, 2018	180.59	181.25	178.31	180.86	896,438	+0.59(+0.33%)
Mar 05, 2018	177.46	180.87	176.18	180.28	911,138	+1.28(+0.71%)
Mar 02, 2018	177.90	179.52	175.74	179.00	1,184,845	-0.47(-0.26%)
Mar 01, 2018	181.00	182.76	177.70	179.47	1,832,547	-2.16(-1.19%)
Feb 28, 2018	183.71	185.54	181.55	181.63	1,328,282	-1.27(-0.69%)
Feb 27, 2018	183.04	185.10	182.47	182.90	1,350,064	-0.15(-0.08%)
Feb 26, 2018	182.25	183.09	181.30	183.05	1,372,770	+1.54(+0.85%)
Feb 23, 2018	178.26	181.73	177.89	181.51	1,177,277	+4.09(+2.31%)
Feb 22, 2018				177.42	1,089,238	+0.25(+0.14%)
Feb 21, 2018	177.18	180.60	177.11	177.16	1,267,210	-0.30(-0.17%)
Feb 20, 2018	177.96	179.90	176.76	177.46	993,373	-1.30(-0.73%)
Feb 16, 2018		178.77	178.77	178.77	0	+0.34(+0.19%)
Feb 15, 2018	176.90	178.73	174.45	178.43	1,620,481	+2.73(+1.55%)
Feb 14, 2018	171.13	176.04	170.27	175.70	1,659,733	+3.86(+2.25%)
Feb 13, 2018	169.44	172.29	169.44	171.83	1,586,015	+1.49(+0.88%)
Feb 12, 2018	170.00	173.19	168.25	170.34	1,825,328	+2.70(+1.61%)
Feb 09, 2018	165.28	168.93	160.60	167.64	2,527,357	+3.96(+2.42%)
Feb 08, 2018	172.65	174.88	163.53	163.68	2,806,927	-8.86(-5.13%)
Feb 07, 2018	169.80	174.37	165.30	172.54	2,547,520	+2.58(+1.52%)
Feb 06, 2018	156.73	170.95	156.72	169.96	5,910,844	+7.43(+4.57%)
Feb 05, 2018	167.21	168.50	159.29	162.53	1,677,571	-4.95(-2.95%)
Feb 02, 2018	171.47	171.76	167.46	167.48	1,184,649	-4.41(-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.