Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	299.38	307.33	299.38	307.33	26	+6.12(+2.03%)
Apr 27, 2018	301.21	301.21	301.21	301.21	33	+1.22(+0.41%)
Apr 26, 2018	302.74	303.97	297.85	299.99	498	-2.14(-0.71%)
Apr 25, 2018	309.67	309.67	302.13	302.13	105	+1.22(+0.41%)
Apr 24, 2018	290.51	300.91	290.51	300.91	519	+3.67(+1.23%)
Apr 23, 2018	296.63	297.65	296.02	297.24	431	+1.53(+0.52%)
Apr 20, 2018	297.85	297.85	295.71	295.71	50	+0.92(+0.31%)
Apr 19, 2018	291.46	295.71	291.46	294.79	324	+7.34(+2.55%)
Apr 18, 2018	287.15	287.45	284.39	287.45	149	-2.14(-0.74%)
Apr 17, 2018	288.98	290.69	288.71	289.59	86	-5.50(-1.87%)
Apr 16, 2018	302.74	302.74	294.49	295.10	36	-10.70(-3.50%)
Apr 13, 2018	305.80	305.80	305.80	305.80	14	+2.75(+0.91%)
Apr 12, 2018	302.44	303.66	302.13	303.05	24	-3.36(-1.10%)
Apr 11, 2018	306.41	307.64	304.88	306.41	502	+3.66(+1.21%)
Apr 10, 2018	310.69	310.69	302.75	302.75	512	-13.75(-4.34%)
Apr 09, 2018	316.50	318.35	311.92	316.50	19	-7.66(-2.36%)
Apr 06, 2018	307.32	328.17	307.32	324.15	283	+19.27(+6.32%)
Apr 05, 2018	307.64	308.55	303.39	304.88	171	-4.59(-1.48%)
Apr 04, 2018	329.56	329.56	309.47	309.47	76	-15.90(-4.89%)
Apr 03, 2018	326.90	327.51	325.37	325.37	43	-7.03(-2.12%)
Apr 02, 2018	315.58	337.76	315.58	332.41	168	+24.46(+7.94%)
Mar 29, 2018		307.94	307.94	307.94	0	-16.21(-5.00%)
Mar 28, 2018	323.84	326.90	322.18	324.15	52	-0.92(-0.28%)
Mar 27, 2018	315.29	326.90	311.61	325.07	99	+13.15(+4.22%)
Mar 26, 2018	322.47	326.44	311.31	311.92	64	-17.28(-5.25%)
Mar 23, 2018	321.66	329.19	318.95	329.19	137	+15.41(+4.91%)
Mar 22, 2018	300.60	314.21	299.38	313.78	256	+21.74(+7.45%)
Mar 21, 2018	292.04	292.04	292.04	292.04	34	-3.06(-1.04%)
Mar 20, 2018	293.57	295.56	293.57	295.10	82	-0.46(-0.16%)
Mar 19, 2018	291.74	301.56	291.74	295.56	222	+8.13(+2.83%)
Mar 16, 2018	286.84	287.42	286.54	287.42	102	-3.99(-1.37%)
Mar 15, 2018	290.36	291.41	290.36	291.41	54	+0.90(+0.31%)
Mar 14, 2018	290.51	290.51	288.51	290.51	103	+7.03(+2.48%)
Mar 13, 2018	277.67	285.62	277.67	283.48	251	+2.45(+0.87%)
Mar 12, 2018	283.17	283.17	281.03	281.03	48	-2.28(-0.81%)
Mar 09, 2018	285.89	285.89	283.31	283.31	113	-16.07(-5.37%)
Mar 08, 2018	301.21	301.21	298.77	299.38	36	+0.92(+0.31%)
Mar 07, 2018			298.46	298.46	44	-1.22(-0.41%)
Mar 06, 2018	302.74	306.41	299.67	299.69	158	-6.73(-2.20%)
Mar 05, 2018	309.67	309.67	304.88	306.41	155	-8.87(-2.81%)
Mar 02, 2018	333.90	335.46	314.98	315.28	611	-14.28(-4.33%)
Mar 01, 2018	321.81	332.71	321.81	329.56	320	+18.10(+5.81%)
Feb 28, 2018	311.92	311.92	311.46	311.46	14	+4.13(+1.34%)
Feb 27, 2018	301.83	307.33	301.83	307.33	20	+6.73(+2.24%)
Feb 26, 2018	300.60	300.60	300.60	300.60	92	-3.67(-1.21%)
Feb 23, 2018	311.61	312.53	304.27	304.27	287	-11.32(-3.59%)
Feb 22, 2018	313.45	315.60	307.02	315.60	474	+3.37(+1.08%)
Feb 20, 2018		312.22	312.22	312.22	6	+6.12(+2.00%)
Feb 16, 2018		306.11	306.11	306.11	0	-4.10(-1.32%)
Feb 15, 2018	312.53	314.98	308.86	310.20	117	-10.32(-3.22%)
Feb 14, 2018	336.38	336.38	320.24	320.52	136	-16.78(-4.97%)
Feb 13, 2018	348.92	348.92	337.30	337.30	65	-3.06(-0.90%)
Feb 12, 2018	347.08	351.06	335.77	340.36	258	-7.34(-2.11%)
Feb 09, 2018	352.89	379.19	345.71	347.70	409	-11.93(-3.32%)
Feb 08, 2018	336.39	359.62	336.39	359.62	208	+34.55(+10.63%)
Feb 07, 2018		329.96	323.84	325.07	586	-5.20(-1.57%)
Feb 06, 2018	358.70	366.96	328.12	330.27	1,593	+4.28(+1.31%)
Feb 05, 2018	312.22	336.38	309.17	325.98	2,172	+21.68(+7.12%)
Feb 02, 2018	293.42	305.19	293.42	304.30	1,448	+13.79(+4.75%)
Jan 31, 2018		290.51	290.51	290.51	0	+5.40(+1.89%)
Jan 30, 2018	283.78	283.78	283.78	285.11	764	+9.74(+3.54%)
Jan 29, 2018	273.69	276.75	273.69	275.37	104	+1.07(+0.39%)
Jan 24, 2018		274.30	274.30	274.30	2	+2.14(+0.79%)
Jan 23, 2018	273.39	273.39	271.55	272.16	39	-2.45(-0.89%)
Jan 22, 2018	275.83	277.97	274.61	274.61	94	-11.01(-3.85%)
Jan 18, 2018		285.62	285.62	285.62	0	+0.81(+0.29%)
Jan 17, 2018	287.15	287.15	284.81	284.81	49	-3.63(-1.26%)
Jan 16, 2018	281.03	288.98	281.03	288.43	183	+3.43(+1.20%)
Jan 12, 2018		285.01	285.01	285.01	0	-2.05(-0.71%)
Jan 11, 2018		299.64	287.06	287.06	44	-12.58(-4.20%)
Jan 10, 2018	298.46	299.64	298.46	299.64	127	+8.07(+2.77%)
Jan 09, 2018	291.57	291.57	291.57	291.57	18	-7.51(-2.51%)
Jan 08, 2018	299.07	299.07	299.07	299.07	6	-1.53(-0.51%)
Jan 04, 2018		300.60	300.60	300.60	6	-3.27(-1.08%)
Jan 03, 2018	303.05	303.88	303.05	303.88	155	-1.93(-0.63%)
Jan 02, 2018		306.72	305.80	305.80	14	-0.92(-0.30%)
Dec 29, 2017		306.72	306.72	306.72	0	-4.59(-1.47%)
Dec 28, 2017	311.61	312.16	311.31	311.31	129	-0.92(-0.29%)
Dec 27, 2017	311.92	312.53	309.47	312.22	543	+0.00(+0.00%)
Dec 26, 2017	311.33	312.31	311.33	312.22	69	-1.22(-0.39%)
Dec 22, 2017	313.75	314.02	313.44	313.44	91	-0.92(-0.29%)
Dec 20, 2017		314.36	314.36	314.36	1	+0.92(+0.29%)
Dec 18, 2017		313.45	313.45	313.45	0	-5.50(-1.73%)
Dec 15, 2017	327.51	328.12	318.64	318.95	683	-13.45(-4.05%)
Dec 14, 2017	325.68	332.41	324.15	332.41	80	+8.26(+2.55%)
Dec 13, 2017	324.15	324.45	320.79	324.15	385	+2.18(+0.68%)
Dec 11, 2017		321.97	321.97	321.97	0	+1.80(+0.56%)
Dec 08, 2017	322.01	322.01	320.17	320.17	361	-4.90(-1.51%)
Dec 07, 2017	325.68	325.68	325.07	325.07	12	-2.75(-0.84%)
Dec 06, 2017	327.21	329.65	326.29	327.82	10,083	+1.53(+0.47%)
Dec 05, 2017	320.18	326.81	320.18	326.29	95	+7.03(+2.20%)
Dec 04, 2017	311.00	319.26	311.00	319.26	10,244	-2.45(-0.76%)
Dec 01, 2017	315.89	315.89	315.89	321.70	158	+3.06(+0.96%)
Nov 30, 2017	318.88	319.87	314.36	318.64	379	-4.43(-1.37%)
Nov 29, 2017	321.40	323.24	321.40	323.08	57	-7.80(-2.36%)
Nov 28, 2017	333.32	334.86	330.87	330.87	147	-8.56(-2.52%)
Nov 27, 2017	337.30	339.44	337.30	339.43	127	-0.01(-0.00%)
Nov 24, 2017	339.44	339.44	339.44	339.44	29	+0.00(+0.00%)
Nov 22, 2017	336.99	339.44	336.99	339.44	127	-0.31(-0.09%)
Nov 21, 2017	340.66	340.66	339.75	339.75	55	-5.50(-1.59%)
Nov 20, 2017	348.92	349.84	345.25	345.25	742	-4.28(-1.22%)
Nov 17, 2017	354.12	354.12	349.53	349.53	503	-2.75(-0.78%)
Nov 16, 2017	352.28	352.28	352.28	352.28	44	-16.70(-4.53%)
Nov 15, 2017	368.98	368.98	368.98	368.98	16	+10.89(+3.04%)
Nov 14, 2017	358.09	358.09	358.09	358.09	6	+0.56(+0.16%)
Nov 13, 2017	360.85	360.85	357.48	357.53	88	-1.14(-0.32%)
Nov 10, 2017	357.79	358.68	357.79	358.68	41	-0.95(-0.26%)
Nov 09, 2017	356.26	359.62	356.26	359.62	461	+6.12(+1.73%)
Nov 08, 2017	358.70	358.70	353.51	353.51	160	-3.67(-1.03%)
Nov 07, 2017	354.56	357.18	354.56	357.18	136	+1.53(+0.43%)
Nov 02, 2017		355.65	355.65	355.65	2	+6.73(+1.93%)
Nov 01, 2017	348.92	348.92	348.92	348.92	15	-8.87(-2.48%)
Oct 26, 2017		357.79	357.79	357.79	0	-8.43(-2.30%)
Oct 25, 2017	366.69	366.69	366.22	366.22	24	+9.59(+2.69%)
Oct 24, 2017	356.63	356.63	356.63	356.63	3	-2.39(-0.66%)
Oct 23, 2017	356.49	359.01	356.49	359.01	46	+3.90(+1.10%)
Oct 20, 2017	354.73	355.11	354.73	355.11	29	-12.08(-3.29%)
Oct 19, 2017	367.27	367.27	366.04	367.19	11	+6.34(+1.76%)
Oct 18, 2017	361.76	363.29	360.85	360.85	23	+0.31(+0.08%)
Oct 13, 2017		360.54	360.54	360.54	1	-5.81(-1.59%)
Oct 12, 2017	366.04	366.35	366.04	366.35	22	+2.75(+0.76%)
Oct 11, 2017	363.60	363.60	363.60	363.60	5	-2.58(-0.70%)
Oct 09, 2017		366.18	366.18	366.18	1	+1.51(+0.41%)
Oct 06, 2017	365.59	365.59	364.36	364.67	14	+0.92(+0.25%)
Oct 05, 2017	364.82	365.13	360.85	363.75	989	-3.49(-0.95%)
Oct 04, 2017	367.57	368.19	367.24	367.24	26	-2.68(-0.72%)
Oct 03, 2017	369.58	369.91	369.58	369.91	25	+0.93(+0.25%)
Oct 02, 2017	373.08	374.76	368.99	368.99	30	-9.60(-2.53%)
Sep 29, 2017	378.58	378.58	378.58	378.58	4	-2.36(-0.62%)
Sep 28, 2017	380.39	380.94	380.39	380.94	10	-1.46(-0.38%)
Sep 27, 2017	386.56	389.29	382.40	382.40	26	-11.47(-2.91%)
Sep 26, 2017	393.85	393.87	393.85	393.87	19	-4.28(-1.08%)
Sep 25, 2017	393.72	398.15	393.72	398.15	8	+1.22(+0.31%)
Sep 22, 2017	396.93	396.93	396.93	396.93	37	-1.83(-0.46%)
Sep 21, 2017	398.76	398.76	398.76	398.76	7	+0.31(+0.08%)
Sep 20, 2017	399.68	399.68	398.46	398.46	16	-2.14(-0.53%)
Sep 19, 2017	399.99	401.21	399.38	400.60	121	-0.31(-0.08%)
Sep 18, 2017	401.52	402.13	400.91	400.91	24	-6.73(-1.65%)
Sep 15, 2017	413.75	413.75	407.63	407.63	51	-0.92(-0.22%)
Sep 13, 2017				408.55	0	-1.22(-0.30%)
Sep 12, 2017	414.06	414.36	409.16	409.77	1,506	-8.50(-2.03%)
Sep 11, 2017	424.45	424.45	416.78	418.27	41	-13.50(-3.13%)
Sep 08, 2017	439.13	439.13	431.77	431.77	61	-7.05(-1.61%)
Sep 07, 2017	431.79	441.30	431.79	438.82	117	+7.64(+1.77%)
Sep 06, 2017	430.20	434.85	429.93	431.18	1,387	-3.06(-0.70%)
Sep 05, 2017	419.56	437.91	419.56	434.24	166	+14.98(+3.57%)
Sep 01, 2017	421.92	421.92	419.25	419.25	140	-6.42(-1.51%)
Aug 31, 2017	426.29	426.29	424.45	425.68	204	-18.35(-4.13%)
Aug 29, 2017				444.02	3	+0.61(+0.14%)
Aug 28, 2017	443.41	446.47	442.80	443.41	110	+4.59(+1.05%)
Aug 25, 2017	442.19	442.19	438.82	438.82	99	-9.17(-2.05%)
Aug 24, 2017	446.47	448.00	444.94	448.00	117	+0.00(+0.00%)
Aug 23, 2017	448.00	448.00	448.00	448.00	13	+4.59(+1.03%)
Aug 22, 2017	452.59	452.76	442.50	443.41	445	-12.23(-2.68%)
Aug 21, 2017	458.40	458.40	454.57	455.64	819	+0.31(+0.07%)
Aug 18, 2017	457.48	459.43	449.99	455.34	208	+4.89(+1.09%)
Aug 17, 2017	430.54	450.75	430.54	450.45	72	+19.42(+4.50%)
Aug 16, 2017	431.18	431.49	425.06	431.03	561	-2.90(-0.67%)
Aug 15, 2017	430.57	433.93	430.57	433.93	39	+7.95(+1.87%)
Aug 14, 2017	435.15	435.15	425.81	425.98	425	-16.51(-3.73%)
Aug 11, 2017	448.00	448.92	441.58	442.50	256	+6.73(+1.54%)
Aug 10, 2017	430.26	440.66	430.23	435.77	166	+8.57(+2.01%)
Aug 09, 2017	421.70	427.20	421.70	427.20	192	+8.87(+2.12%)
Aug 08, 2017	408.55	418.34	408.55	418.34	101	+7.95(+1.94%)
Aug 07, 2017	414.67	415.58	410.39	410.39	37	-4.59(-1.11%)
Aug 04, 2017	413.75	414.97	412.22	414.97	32	-1.53(-0.37%)
Aug 03, 2017	413.75	417.11	413.75	416.50	13	+0.31(+0.07%)
Aug 02, 2017	416.20	416.20	416.20	416.20	7	+9.79(+2.41%)
Aug 01, 2017	403.96	408.25	403.96	406.41	17	-1.83(-0.45%)
Jul 31, 2017	403.35	410.39	402.13	408.24	88	+2.75(+0.68%)
Jul 28, 2017	404.27	409.10	404.27	405.49	29	+6.12(+1.53%)
Jul 27, 2017	399.38	399.38	399.38	399.38	7	+1.53(+0.38%)
Jul 24, 2017				397.85	3	-1.83(-0.46%)
Jul 21, 2017	399.68	399.68	399.68	399.68	4	+5.20(+1.32%)
Jul 20, 2017	396.22	396.22	394.48	394.48	9	+0.61(+0.16%)
Jul 19, 2017	397.66	397.79	393.87	393.87	41	-13.46(-3.30%)
Jul 18, 2017	409.47	409.47	407.33	407.33	102	+3.98(+0.99%)
Jul 17, 2017	405.80	405.80	403.35	403.35	79	-1.22(-0.30%)
Jul 14, 2017	410.08	410.08	403.66	404.57	166	-8.87(-2.15%)
Jul 13, 2017	411.30	416.20	411.30	413.44	43	+3.36(+0.82%)
Jul 12, 2017	405.49	411.00	405.49	410.08	575	-8.87(-2.12%)
Jul 11, 2017	421.70	425.98	418.95	418.95	71	-1.22(-0.29%)
Jul 10, 2017	420.78	421.39	416.50	420.17	153	+2.14(+0.51%)
Jul 07, 2017	425.06	425.06	417.73	418.03	25	+0.61(+0.15%)
Jul 05, 2017				417.42	3	+9.48(+2.32%)
Jul 03, 2017	410.61	410.61	407.94	407.94	15	-7.95(-1.91%)
Jun 30, 2017	420.48	420.48	415.89	415.89	36	-3.67(-0.88%)
Jun 29, 2017	419.56	419.56	419.56	419.56	17	-0.89(-0.21%)
Jun 27, 2017		420.45	420.45	420.45	0	-11.69(-2.71%)
Jun 22, 2017				432.14	0	+3.71(+0.87%)
Jun 21, 2017	422.92	429.91	422.92	428.43	51	+19.88(+4.87%)
Jun 19, 2017				408.55	5	-2.87(-0.70%)
Jun 14, 2017				411.43	4	+6.54(+1.62%)
Jun 13, 2017	410.39	410.39	404.88	404.88	51	-7.43(-1.80%)
Jun 12, 2017	416.00	416.17	412.22	412.31	138	+2.19(+0.53%)
Jun 09, 2017	410.69	410.69	410.13	410.13	36	-7.60(-1.82%)
Jun 08, 2017	418.34	418.34	417.68	417.73	25	-10.06(-2.35%)
Jun 07, 2017	427.20	427.79	427.20	427.79	72	-1.25(-0.29%)
Jun 06, 2017	431.45	431.49	426.59	429.04	38	+6.42(+1.52%)
Jun 05, 2017	418.73	422.62	418.73	422.62	30	+6.54(+1.57%)
Jun 02, 2017	415.58	416.27	415.58	416.08	22	-17.24(-3.98%)
May 25, 2017				433.32	2	-5.66(-1.29%)
May 24, 2017	436.38	438.98	436.38	438.98	20	-0.92(-0.21%)
May 23, 2017	439.89	439.89	439.89	439.89	3	-4.16(-0.94%)
May 22, 2017	444.94	444.94	443.11	444.05	36	-5.96(-1.33%)
May 19, 2017	445.71	450.02	445.71	450.02	20	-10.21(-2.22%)
May 18, 2017	468.49	470.63	460.23	460.23	584	-4.60(-0.99%)
May 17, 2017	454.73	465.31	449.22	464.83	663	+27.59(+6.31%)
May 16, 2017	439.43	439.43	437.24	437.24	34	+3.61(+0.83%)
May 15, 2017	441.58	441.58	433.63	433.63	18	-12.54(-2.81%)
May 12, 2017	443.72	446.16	443.72	446.16	6	-2.75(-0.61%)
May 11, 2017	448.92	448.92	448.92	448.92	4	+17.74(+4.11%)
May 10, 2017	438.52	438.52	431.18	431.18	10	-6.73(-1.54%)
May 09, 2017	437.91	437.91	437.91	437.91	6	+0.92(+0.21%)
May 08, 2017	432.71	439.13	432.71	436.99	117	+3.67(+0.85%)
May 05, 2017	438.52	438.60	433.32	433.32	99	-10.68(-2.41%)
May 04, 2017	441.87	448.61	441.87	444.00	82	+2.76(+0.63%)
May 03, 2017	442.50	442.67	441.24	441.24	41	+4.56(+1.04%)
May 02, 2017	435.77	436.69	435.77	436.69	36	+0.92(+0.21%)

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.