Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	126.12	128.20	124.05	124.18	493,494	-2.63(-2.07%)
Apr 27, 2018	127.52	128.92	125.49	126.81	357,269	-0.62(-0.49%)
Apr 26, 2018	128.33	128.33	125.29	127.43	472,658	-0.63(-0.49%)
Apr 25, 2018	128.09	129.04	127.13	128.06	361,072	-0.49(-0.38%)
Apr 24, 2018	133.75	134.17	126.77	128.56	396,301	-4.02(-3.03%)
Apr 23, 2018	134.89	135.82	132.51	132.58	212,092	-1.80(-1.34%)
Apr 20, 2018	135.37	136.34	133.26	134.38	338,140	-0.50(-0.37%)
Apr 19, 2018	135.10	136.27	134.09	134.88	308,780	-0.42(-0.31%)
Apr 18, 2018	135.10	135.44	134.04	135.30	260,911	+1.03(+0.77%)
Apr 17, 2018	133.67	134.92	132.70	134.27	247,664	+1.89(+1.42%)
Apr 16, 2018	132.41	132.64	131.51	132.38	357,871	+0.51(+0.39%)
Apr 13, 2018	133.13	133.87	131.17	131.87	187,400	-0.24(-0.18%)
Apr 12, 2018	131.47	132.72	130.73	132.11	240,337	+1.06(+0.81%)
Apr 11, 2018	130.59	131.79	129.86	131.05	298,393	-0.31(-0.23%)
Apr 10, 2018	131.20	132.50	130.74	131.36	461,624	+2.00(+1.54%)
Apr 09, 2018	129.67	131.46	128.65	129.36	252,578	+0.44(+0.34%)
Apr 06, 2018	131.76	132.35	127.57	128.93	315,673	-3.59(-2.71%)
Apr 05, 2018	132.91	133.98	132.05	132.51	268,225	-0.03(-0.02%)
Apr 04, 2018	129.41	132.67	128.58	132.54	321,298	+1.36(+1.03%)
Apr 03, 2018	130.41	131.95	129.74	131.18	399,929	+1.67(+1.29%)
Apr 02, 2018	132.40	133.11	128.46	129.51	346,021	-2.89(-2.18%)
Mar 29, 2018		132.40	132.40	132.40	0	+1.85(+1.42%)
Mar 28, 2018	131.43	132.18	129.51	130.55	381,122	-0.92(-0.70%)
Mar 27, 2018	135.82	135.90	130.71	131.47	328,858	-3.52(-2.61%)
Mar 26, 2018	134.25	135.26	132.95	134.99	423,998	+2.34(+1.77%)
Mar 23, 2018	135.44	138.30	132.41	132.65	334,225	-1.79(-1.33%)
Mar 22, 2018	138.01	138.25	134.39	134.44	213,817	-4.59(-3.30%)
Mar 21, 2018	139.42	140.03	138.63	139.03	326,452	-0.67(-0.48%)
Mar 20, 2018	137.06	139.97	137.06	139.70	447,375	+2.89(+2.11%)
Mar 19, 2018	136.65	137.14	134.67	136.81	147,837	-0.43(-0.31%)
Mar 16, 2018	136.93	137.74	136.20	137.24	496,270	+0.76(+0.56%)
Mar 15, 2018	136.47	137.32	135.43	136.48	212,012	+0.01(+0.01%)
Mar 14, 2018	136.37	137.37	134.72	136.47	269,845	+0.55(+0.40%)
Mar 13, 2018	136.83	137.45	135.48	135.92	185,524	-0.37(-0.27%)
Mar 12, 2018	137.43	137.43	135.23	136.29	204,657	-0.70(-0.51%)
Mar 09, 2018	133.55	137.43	133.30	136.99	462,492	+4.29(+3.23%)
Mar 08, 2018	132.35	133.12	131.11	132.70	283,754	+0.73(+0.55%)
Mar 07, 2018		132.61		131.97	472,267	+0.95(+0.72%)
Mar 06, 2018	129.47	131.36	128.78	131.03	353,120	+1.98(+1.53%)
Mar 05, 2018	127.06	129.62	126.81	129.05	388,129	+1.35(+1.06%)
Mar 02, 2018	125.24	127.82	124.67	127.70	406,424	+1.40(+1.11%)
Mar 01, 2018	127.63	128.52	124.63	126.30	267,237	-0.80(-0.63%)
Feb 28, 2018	130.34	130.34	127.10	127.10	279,914	-2.55(-1.96%)
Feb 27, 2018	131.91	132.56	129.47	129.64	308,555	-2.10(-1.59%)
Feb 26, 2018	131.04	131.93	129.76	131.74	279,329	+1.45(+1.11%)
Feb 23, 2018	128.91	130.34	128.55	130.29	237,457	+1.97(+1.54%)
Feb 22, 2018	127.76	129.36	127.52	128.32	207,486	+0.94(+0.74%)
Feb 21, 2018	126.89	130.07	126.89	127.39	322,786	+0.26(+0.21%)
Feb 20, 2018	126.63	127.96	126.22	127.12	199,232	-0.48(-0.38%)
Feb 16, 2018		127.61	127.61	127.61	0	+0.36(+0.29%)
Feb 15, 2018	126.35	127.31	125.17	127.25	200,549	+1.78(+1.42%)
Feb 14, 2018	123.19	125.53	121.96	125.46	213,884	+1.89(+1.53%)
Feb 13, 2018	122.92	124.21	121.40	123.57	338,959	+0.34(+0.28%)
Feb 12, 2018	122.37	124.84	121.67	123.22	329,998	+1.61(+1.32%)
Feb 09, 2018	124.96	125.22	118.36	121.61	529,417	-1.69(-1.37%)
Feb 08, 2018	127.53	128.03	123.25	123.31	400,614	-3.67(-2.89%)
Feb 07, 2018	125.95	128.27	125.81	126.98	299,324	+1.07(+0.85%)
Feb 06, 2018	123.19	126.98	121.45	125.91	485,581	-1.65(-1.30%)
Feb 05, 2018	130.49	132.21	125.97	127.56	181,413	-4.49(-3.40%)
Feb 02, 2018	133.94	133.97	131.78	132.05	362,785	-2.25(-1.67%)

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.