Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	128.20	129.98	127.63	127.64	1,745,481	+0.26(+0.20%)
Apr 27, 2018	127.83	128.96	126.00	127.38	1,965,093	-1.69(-1.31%)
Apr 26, 2018	129.43	131.36	125.95	129.07	3,766,412	-1.32(-1.01%)
Apr 25, 2018	130.93	131.22	129.40	130.39	1,788,159	-0.42(-0.32%)
Apr 24, 2018	133.55	133.90	129.74	130.81	1,895,732	-2.10(-1.58%)
Apr 23, 2018	133.53	133.82	132.10	132.92	1,658,564	-0.71(-0.53%)
Apr 20, 2018	133.74	134.30	131.95	133.63	1,974,225	+0.49(+0.37%)
Apr 19, 2018	134.07	134.82	132.68	133.13	1,651,236	-0.59(-0.44%)
Apr 18, 2018	133.52	134.28	132.52	133.73	1,267,989	+0.36(+0.27%)
Apr 17, 2018	133.40	134.90	133.21	133.37	1,964,197	+0.60(+0.45%)
Apr 16, 2018	133.52	134.32	132.73	132.77	1,262,977	+0.49(+0.37%)
Apr 13, 2018	133.87	133.93	131.38	132.28	1,267,027	-0.64(-0.48%)
Apr 12, 2018	131.50	134.51	131.15	132.93	2,219,500	+2.39(+1.83%)
Apr 11, 2018	131.15	131.56	129.91	130.54	1,607,455	-1.89(-1.42%)
Apr 10, 2018	130.34	133.22	130.27	132.42	2,443,051	+3.57(+2.77%)
Apr 09, 2018	128.48	131.48	127.99	128.85	1,790,968	+0.74(+0.58%)
Apr 06, 2018	131.00	131.16	127.23	128.11	1,622,999	-3.83(-2.90%)
Apr 05, 2018	131.06	132.83	130.13	131.94	2,235,731	+2.02(+1.56%)
Apr 04, 2018	127.91	130.36	127.12	129.91	1,877,535	-0.06(-0.05%)
Apr 03, 2018	127.30	130.30	126.87	129.98	2,386,728	+2.32(+1.82%)
Apr 02, 2018	130.83	130.83	125.79	127.66	2,217,938	-3.27(-2.50%)
Mar 29, 2018		130.93	130.93	130.93	0	+2.35(+1.83%)
Mar 28, 2018	128.71	135.47	126.63	128.58	2,524,881	-0.13(-0.10%)
Mar 27, 2018	130.95	132.63	127.57	128.71	2,267,522	-2.19(-1.68%)
Mar 26, 2018	129.42	131.60	129.17	130.90	2,392,682	+2.91(+2.27%)
Mar 23, 2018	129.91	130.84	127.90	128.00	2,619,436	-1.65(-1.27%)
Mar 22, 2018	132.35	133.98	129.31	129.65	1,930,104	-3.51(-2.64%)
Mar 21, 2018	133.01	135.16	132.46	133.16	1,465,235	+0.26(+0.19%)
Mar 20, 2018	132.99	134.23	132.74	132.90	1,191,286	+0.52(+0.39%)
Mar 19, 2018	133.62	134.03	131.21	132.38	1,706,412	-1.28(-0.96%)
Mar 16, 2018	133.89	135.10	132.44	133.66	9,564,440	-0.22(-0.16%)
Mar 15, 2018	131.95	135.49	130.18	133.88	2,718,236	+1.97(+1.50%)
Mar 14, 2018	134.09	134.37	131.45	131.91	2,785,971	-1.51(-1.13%)
Mar 13, 2018	136.85	137.50	132.94	133.41	2,846,255	-3.54(-2.58%)
Mar 12, 2018	138.53	138.95	135.87	136.95	2,192,527	-1.81(-1.31%)
Mar 09, 2018	137.42	138.99	136.65	138.76	2,407,815	+2.41(+1.77%)
Mar 08, 2018	136.55	136.99	135.13	136.35	1,917,899	+0.45(+0.33%)
Mar 07, 2018			133.85	135.90	1,684,712	-0.81(-0.60%)
Mar 06, 2018	136.29	137.28	134.19	136.71	1,997,590	+0.89(+0.65%)
Mar 05, 2018	133.29	137.14	132.93	135.82	2,413,970	+1.80(+1.34%)
Mar 02, 2018	130.24	134.13	130.24	134.03	1,991,018	+3.23(+2.47%)
Mar 01, 2018	134.11	134.61	130.01	130.80	1,755,834	-3.14(-2.35%)
Feb 28, 2018	134.44	136.09	133.51	133.94	2,009,592	-0.43(-0.32%)
Feb 27, 2018	134.82	136.65	134.22	134.37	1,963,797	-0.17(-0.13%)
Feb 26, 2018		134.58	131.88	134.54	1,506,045	+2.32(+1.76%)
Feb 23, 2018	129.95	132.27	129.91	132.22	1,206,165	+2.81(+2.17%)
Feb 22, 2018			129.00	129.41	1,518,546	-1.01(-0.77%)
Feb 21, 2018	131.49	132.86	130.37	130.41	1,381,689	-1.27(-0.96%)
Feb 20, 2018	130.37	132.67	130.21	131.68	1,780,625	+0.78(+0.60%)
Feb 16, 2018		130.90	130.90	130.90	0	-2.20(-1.65%)
Feb 15, 2018	131.21	133.18	130.86	133.10	1,963,604	+2.39(+1.83%)
Feb 14, 2018	128.23	131.03	127.99	130.71	2,220,677	+1.60(+1.24%)
Feb 13, 2018	128.17	129.92	127.50	129.11	1,534,799	+0.02(+0.02%)
Feb 12, 2018	126.83	130.02	126.76	129.08	2,470,247	+2.64(+2.09%)
Feb 09, 2018	124.35	127.30	122.93	126.44	3,254,796	+3.07(+2.49%)
Feb 08, 2018	129.18	129.68	123.28	123.37	3,379,241	-5.55(-4.31%)
Feb 07, 2018	127.91	130.59	126.71	128.92	3,374,037	+1.84(+1.45%)
Feb 06, 2018	123.50	127.17	120.42	127.08	5,390,882	+1.06(+0.84%)
Feb 05, 2018	128.16	129.62	124.27	126.02	4,552,626	-2.24(-1.75%)
Feb 02, 2018	129.08	131.40	128.13	128.26	3,737,561	+0.16(+0.13%)

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.