Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	145.25	145.60	144.23	144.35	10,002	-0.64(-0.44%)
Apr 27, 2018	144.88	145.19	144.49	144.99	14,719	+0.10(+0.07%)
Apr 26, 2018	144.67	145.30	144.32	144.89	18,187	+0.41(+0.29%)
Apr 25, 2018	143.59	144.71	143.12	144.48	34,914	+0.67(+0.47%)
Apr 24, 2018	146.11	146.11	143.00	143.81	23,105	-1.90(-1.30%)
Apr 23, 2018	145.87	146.12	145.14	145.71	12,332	+0.08(+0.05%)
Apr 20, 2018	147.00	147.00	145.29	145.63	16,357	-1.53(-1.04%)
Apr 19, 2018	147.44	147.51	146.65	147.16	34,500	-0.76(-0.51%)
Apr 18, 2018	148.19	148.41	147.83	147.92	59,206	-0.12(-0.08%)
Apr 17, 2018	147.84	148.25	147.57	148.04	13,358	+0.93(+0.63%)
Apr 16, 2018	146.31	147.36	146.31	147.12	15,838	+1.41(+0.97%)
Apr 13, 2018	146.83	146.83	145.34	145.71	14,274	-0.35(-0.24%)
Apr 12, 2018	145.67	146.50	145.67	146.06	17,133	+1.07(+0.74%)
Apr 11, 2018	144.86	145.89	144.86	144.99	22,320	-0.76(-0.52%)
Apr 10, 2018	145.45	146.26	144.83	145.75	17,990	+2.06(+1.43%)
Apr 09, 2018	144.22	145.81	143.69	143.69	20,721	+0.35(+0.24%)
Apr 06, 2018	145.35	146.10	142.47	143.34	22,397	-3.03(-2.07%)
Apr 05, 2018	146.12	146.80	145.96	146.37	11,975	+0.95(+0.65%)
Apr 04, 2018	141.76	145.57	141.76	145.42	26,896	+1.55(+1.08%)
Apr 03, 2018	142.85	143.97	142.11	143.87	32,611	+1.77(+1.24%)
Apr 02, 2018	144.52	144.68	140.72	142.10	68,892	-2.84(-1.96%)
Mar 29, 2018		144.93	144.93	144.93	0	+1.53(+1.07%)
Mar 28, 2018	143.91	144.64	142.97	143.40	39,862	-0.11(-0.08%)
Mar 27, 2018	145.35	146.43	142.72	143.52	26,457	-1.78(-1.22%)
Mar 26, 2018	143.69	145.36	142.82	145.29	27,408	+3.35(+2.36%)
Mar 23, 2018	144.76	145.28	141.81	141.95	77,463	-2.68(-1.85%)
Mar 22, 2018	147.06	147.30	144.56	144.62	38,847	-3.93(-2.64%)
Mar 21, 2018	148.96	149.92	148.55	148.55	17,713	-0.41(-0.28%)
Mar 20, 2018	149.28	149.60	148.95	148.96	13,814	-0.20(-0.13%)
Mar 19, 2018	150.32	150.32	148.37	149.16	39,144	-1.52(-1.01%)
Mar 16, 2018	150.74	151.31	150.68	150.68	19,318	-0.03(-0.02%)
Mar 15, 2018	150.95	151.23	150.64	150.71	12,012	-0.08(-0.06%)
Mar 14, 2018	152.56	152.56	150.50	150.79	28,533	-1.18(-0.77%)
Mar 13, 2018	153.27	153.58	151.75	151.97	20,344	-0.79(-0.52%)
Mar 12, 2018	153.28	153.65	152.56	152.76	20,142	-0.12(-0.08%)
Mar 09, 2018	151.44	152.88	151.29	152.88	14,476	+2.19(+1.46%)
Mar 08, 2018	149.96	150.73	149.80	150.69	12,938	+1.10(+0.74%)
Mar 07, 2018		149.74		149.59	12,134	-0.17(-0.11%)
Mar 06, 2018	150.22	150.22	149.07	149.75	21,678	+0.02(+0.01%)
Mar 05, 2018	147.19	149.91	147.16	149.74	14,318	+1.56(+1.05%)
Mar 02, 2018	146.35	148.18	146.17	148.18	17,531	+0.61(+0.41%)
Mar 01, 2018	149.87	150.59	146.71	147.57	17,234	-2.18(-1.45%)
Feb 28, 2018	152.05	152.23	149.75	149.75	14,907	-1.83(-1.20%)
Feb 27, 2018	153.24	153.72	151.57	151.57	11,890	-1.71(-1.12%)
Feb 26, 2018	151.95	153.40	151.95	153.28	15,963	+1.82(+1.20%)
Feb 23, 2018	150.14	151.46	149.98	151.46	8,484	+2.06(+1.38%)
Feb 22, 2018	149.57	150.70	149.10	149.40	10,479	+0.07(+0.04%)
Feb 21, 2018	150.03	151.57	149.33	149.33	15,892	-0.58(-0.39%)
Feb 20, 2018	150.51	150.99	149.51	149.91	20,367	-1.23(-0.81%)
Feb 16, 2018		151.14	151.14	151.14	0	+0.35(+0.23%)
Feb 15, 2018	150.00	150.79	149.34	150.79	19,451	+1.86(+1.25%)
Feb 14, 2018	146.37	148.98	146.37	148.93	15,495	+1.49(+1.01%)
Feb 13, 2018	146.22	147.50	146.09	147.43	11,634	+0.73(+0.50%)
Feb 12, 2018	145.84	147.53	145.14	146.70	19,922	+2.00(+1.38%)
Feb 09, 2018	144.28	145.76	140.45	144.71	61,235	+2.00(+1.40%)
Feb 08, 2018	148.39	148.39	142.71	142.71	40,602	-5.48(-3.70%)
Feb 07, 2018	148.46	150.35	148.19	148.19	31,995	-0.29(-0.20%)
Feb 06, 2018	143.42	148.99	142.69	148.48	49,811	+0.65(+0.44%)
Feb 05, 2018	150.85	152.20	144.86	147.83	75,944	-4.21(-2.77%)
Feb 02, 2018	154.49	154.57	151.95	152.04	36,658	-3.38(-2.17%)

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.