Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	159.79	160.30	158.54	158.54	623,290	-0.83(-0.52%)
Apr 27, 2018	159.47	161.19	158.84	159.37	605,524	-0.08(-0.05%)
Apr 26, 2018	157.39	159.77	156.27	159.45	530,014	+1.81(+1.15%)
Apr 25, 2018	158.46	159.94	157.17	157.65	639,215	-1.05(-0.66%)
Apr 24, 2018	160.09	160.83	158.19	158.70	748,792	-0.43(-0.27%)
Apr 23, 2018	158.96	160.81	158.61	159.13	663,930	+0.78(+0.49%)
Apr 20, 2018	158.79	159.46	157.70	158.35	849,261	-0.87(-0.55%)
Apr 19, 2018	159.70	160.51	158.53	159.22	635,105	-0.65(-0.40%)
Apr 18, 2018	161.04	162.62	159.47	159.87	938,149	-0.26(-0.16%)
Apr 17, 2018	160.02	160.82	158.86	160.13	1,720,969	+0.83(+0.52%)
Apr 16, 2018	159.34	160.56	158.26	159.29	1,312,651	+1.29(+0.82%)
Apr 13, 2018	162.35	162.42	156.44	158.00	1,101,477	-3.10(-1.92%)
Apr 12, 2018	158.23	161.64	157.88	161.10	1,087,526	+4.21(+2.68%)
Apr 11, 2018	155.57	158.30	155.57	156.89	771,163	+0.06(+0.04%)
Apr 10, 2018	155.89	157.51	154.76	156.83	996,676	+2.34(+1.52%)
Apr 09, 2018	156.88	157.73	154.40	154.49	937,531	-1.13(-0.73%)
Apr 06, 2018	157.24	158.84	154.16	155.62	1,249,567	-2.76(-1.74%)
Apr 05, 2018	154.77	159.09	154.51	158.38	1,202,998	+4.07(+2.64%)
Apr 04, 2018	152.91	154.78	152.25	154.31	1,118,939	+0.25(+0.16%)
Apr 03, 2018	150.46	154.38	149.91	154.06	1,534,951	+4.21(+2.81%)
Apr 02, 2018	150.56	152.76	148.75	149.85	1,760,088	-0.51(-0.34%)
Mar 29, 2018		150.36	150.36	150.36	0	+7.36(+5.14%)
Mar 28, 2018	143.28	144.69	142.18	143.00	1,849,801	+0.85(+0.60%)
Mar 27, 2018	143.97	144.69	141.38	142.15	999,222	-2.08(-1.44%)
Mar 26, 2018	143.16	145.37	139.93	144.22	1,051,764	+5.35(+3.85%)
Mar 23, 2018	141.21	142.97	138.74	138.87	579,934	-1.58(-1.12%)
Mar 22, 2018	141.25	142.25	140.29	140.45	615,460	-1.54(-1.08%)
Mar 21, 2018	143.66	144.75	141.94	141.99	643,259	-1.77(-1.23%)
Mar 20, 2018	141.69	144.65	141.08	143.75	623,724	+2.19(+1.55%)
Mar 19, 2018	142.70	143.75	140.25	141.56	782,732	-1.19(-0.83%)
Mar 16, 2018	141.62	143.93	141.62	142.75	841,252	+1.38(+0.98%)
Mar 15, 2018	143.34	143.34	140.10	141.37	604,735	-1.28(-0.90%)
Mar 14, 2018	143.11	143.53	141.58	142.65	1,561,388	+0.33(+0.23%)
Mar 13, 2018	143.39	143.84	141.65	142.32	513,332	+0.02(+0.01%)
Mar 12, 2018	142.05	143.49	141.59	142.31	580,603	+0.25(+0.18%)
Mar 09, 2018	139.83	142.17	139.50	142.06	842,365	+2.79(+2.00%)
Mar 08, 2018	140.54	141.94	138.81	139.27	1,031,973	-0.23(-0.16%)
Mar 07, 2018		141.93	138.12	139.50	1,398,135	-2.49(-1.76%)
Mar 06, 2018	142.97	143.40	141.55	141.99	892,407	-0.62(-0.44%)
Mar 05, 2018	141.78	143.13	140.06	142.61	905,146	+0.01(+0.01%)
Mar 02, 2018	140.87	142.79	138.53	142.60	954,639	+0.96(+0.68%)
Mar 01, 2018	142.87	143.98	140.19	141.64	1,191,724	-1.62(-1.13%)
Feb 28, 2018	147.12	147.96	143.15	143.26	1,028,999	-3.42(-2.33%)
Feb 27, 2018	149.51	151.05	146.56	146.67	904,485	-1.79(-1.21%)
Feb 26, 2018	148.34	149.46	146.67	148.46	546,106	+0.69(+0.47%)
Feb 23, 2018	148.86	148.88	146.62	147.77	765,619	-0.48(-0.32%)
Feb 22, 2018				148.25	549,656	+1.27(+0.86%)
Feb 21, 2018	145.57	149.77	145.57	146.97	408,601	+1.37(+0.94%)
Feb 20, 2018	146.25	146.67	144.87	145.60	586,222	-1.86(-1.26%)
Feb 16, 2018		147.46	147.46	147.46	0	-2.98(-1.98%)
Feb 15, 2018	149.68	150.44	146.96	150.44	757,160	+0.88(+0.59%)
Feb 14, 2018	145.09	150.27	144.99	149.56	1,405,362	+3.65(+2.50%)
Feb 13, 2018	145.15	146.81	145.00	145.90	415,037	+0.20(+0.14%)
Feb 12, 2018	143.38	147.20	143.38	145.70	703,299	+2.67(+1.87%)
Feb 09, 2018	142.62	144.24	138.41	143.03	993,385	+1.40(+0.99%)
Feb 08, 2018	147.28	147.46	141.53	141.63	916,122	-6.48(-4.38%)
Feb 07, 2018	151.68	151.68	147.94	148.12	790,426	+2.26(+1.55%)
Feb 06, 2018	142.01	146.60	140.18	145.85	1,396,211	-1.21(-0.82%)
Feb 05, 2018	149.39	151.28	145.95	147.06	552,691	-2.90(-1.93%)
Feb 02, 2018	152.19	153.35	150.03	149.96	597,215	-3.08(-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.