Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	159.61	160.11	158.36	158.36	624,004	-0.83(-0.52%)
Apr 27, 2018	159.29	161.01	158.66	159.19	606,217	-0.08(-0.05%)
Apr 26, 2018	157.21	159.59	156.09	159.27	530,621	+1.80(+1.15%)
Apr 25, 2018	158.28	159.76	156.99	157.47	639,947	-1.05(-0.66%)
Apr 24, 2018	159.91	160.65	158.01	158.52	749,649	-0.43(-0.27%)
Apr 23, 2018	158.78	160.63	158.43	158.94	664,690	+0.77(+0.49%)
Apr 20, 2018	158.61	159.28	157.52	158.17	850,233	-0.87(-0.55%)
Apr 19, 2018	159.52	160.32	158.35	159.04	635,832	-0.64(-0.40%)
Apr 18, 2018	160.86	162.44	159.29	159.69	939,223	-0.26(-0.16%)
Apr 17, 2018	159.84	160.64	158.68	159.94	1,722,939	+0.83(+0.52%)
Apr 16, 2018	159.16	160.37	158.08	159.11	1,314,153	+1.29(+0.82%)
Apr 13, 2018	162.17	162.24	156.26	157.82	1,102,738	-3.09(-1.92%)
Apr 12, 2018	158.05	161.45	157.69	160.92	1,088,771	+4.21(+2.68%)
Apr 11, 2018	155.39	158.12	155.39	156.71	772,046	+0.06(+0.04%)
Apr 10, 2018	155.71	157.33	154.58	156.65	997,817	+2.34(+1.52%)
Apr 09, 2018	156.70	157.54	154.22	154.31	938,604	-1.13(-0.73%)
Apr 06, 2018	157.06	158.66	153.99	155.44	1,250,998	-2.76(-1.74%)
Apr 05, 2018	154.59	158.90	154.33	158.20	1,204,375	+4.07(+2.64%)
Apr 04, 2018	152.74	154.60	152.08	154.13	1,120,219	+0.25(+0.16%)
Apr 03, 2018	150.28	154.20	149.74	153.89	1,536,708	+4.21(+2.81%)
Apr 02, 2018	150.38	152.59	148.58	149.68	1,762,102	-0.51(-0.34%)
Mar 29, 2018		150.19	150.19	150.19	0	+7.35(+5.15%)
Mar 28, 2018	143.12	144.52	142.01	142.84	1,851,918	+0.85(+0.60%)
Mar 27, 2018	143.81	144.52	141.22	141.98	1,000,366	-2.07(-1.44%)
Mar 26, 2018	143.00	145.21	139.77	144.06	1,052,968	+5.35(+3.85%)
Mar 23, 2018	141.05	142.81	138.58	138.71	580,598	-1.58(-1.12%)
Mar 22, 2018	141.09	142.08	140.13	140.29	616,164	-1.54(-1.08%)
Mar 21, 2018	143.49	144.58	141.78	141.82	643,995	-1.77(-1.23%)
Mar 20, 2018	141.53	144.48	140.92	143.59	624,438	+2.19(+1.55%)
Mar 19, 2018	142.54	143.58	140.09	141.40	783,628	-1.19(-0.83%)
Mar 16, 2018	141.46	143.77	141.46	142.59	842,215	+1.38(+0.98%)
Mar 15, 2018	143.17	143.17	139.94	141.21	605,427	-1.28(-0.90%)
Mar 14, 2018	142.95	143.36	141.42	142.49	1,563,175	+0.33(+0.23%)
Mar 13, 2018	143.22	143.67	141.49	142.16	513,920	+0.02(+0.01%)
Mar 12, 2018	141.88	143.32	141.43	142.14	581,268	+0.25(+0.17%)
Mar 09, 2018	139.67	142.00	139.34	141.90	843,329	+2.79(+2.00%)
Mar 08, 2018	140.38	141.78	138.65	139.11	1,033,154	-0.23(-0.16%)
Mar 07, 2018		141.77	137.96	139.34	1,399,735	-2.49(-1.75%)
Mar 06, 2018	142.81	143.23	141.39	141.82	893,429	-0.62(-0.44%)
Mar 05, 2018	141.62	142.97	139.90	142.45	906,182	+0.01(+0.01%)
Mar 02, 2018	140.71	142.63	138.37	142.44	955,731	+0.96(+0.68%)
Mar 01, 2018	142.71	143.82	140.03	141.48	1,193,088	-1.62(-1.13%)
Feb 28, 2018	146.95	147.79	142.99	143.09	1,030,177	-3.41(-2.33%)
Feb 27, 2018	149.34	150.88	146.39	146.51	905,520	-1.79(-1.21%)
Feb 26, 2018	148.17	149.29	146.50	148.29	546,731	+0.69(+0.47%)
Feb 23, 2018	148.69	148.71	146.45	147.60	766,496	-0.48(-0.32%)
Feb 22, 2018				148.08	550,285	+1.27(+0.86%)
Feb 21, 2018	145.41	149.60	145.41	146.81	409,069	+1.37(+0.94%)
Feb 20, 2018	146.08	146.50	144.71	145.44	586,893	-1.85(-1.26%)
Feb 16, 2018		147.29	147.29	147.29	0	-2.97(-1.98%)
Feb 15, 2018	149.50	150.27	146.79	150.27	758,027	+0.88(+0.59%)
Feb 14, 2018	144.92	150.10	144.82	149.38	1,406,970	+3.65(+2.50%)
Feb 13, 2018	144.98	146.64	144.83	145.74	415,512	+0.20(+0.14%)
Feb 12, 2018	143.22	147.03	143.22	145.54	704,104	+2.67(+1.87%)
Feb 09, 2018	142.45	144.07	138.25	142.87	994,522	+1.40(+0.99%)
Feb 08, 2018	147.11	147.29	141.37	141.47	917,171	-6.47(-4.38%)
Feb 07, 2018	151.51	151.51	147.77	147.95	791,331	+2.26(+1.55%)
Feb 06, 2018	141.85	146.43	140.01	145.69	1,397,809	-1.21(-0.82%)
Feb 05, 2018	149.22	151.11	145.79	146.90	553,324	-2.90(-1.93%)
Feb 02, 2018	152.01	153.17	149.86	149.79	597,899	-3.07(-2.01%)

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.