Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	96.61	97.17	95.69	95.83	4,396,183	-0.46(-0.47%)
Apr 27, 2018	94.91	96.67	94.06	96.28	10,994,389	+2.66(+2.84%)
Apr 26, 2018	93.18	95.70	93.15	93.62	10,139,523	+1.19(+1.28%)
Apr 25, 2018	93.45	93.82	91.68	92.44	9,028,453	-0.47(-0.51%)
Apr 24, 2018	94.24	94.46	91.56	92.91	13,795,078	-1.33(-1.42%)
Apr 23, 2018	96.46	97.11	93.93	94.25	9,904,806	-1.81(-1.88%)
Apr 20, 2018	98.56	98.73	94.26	96.05	17,983,742	-1.85(-1.88%)
Apr 19, 2018	100.55	100.62	97.52	97.90	13,954,622	-5.32(-5.15%)
Apr 18, 2018	103.23	103.76	102.85	103.22	1,655,294	-0.16(-0.15%)
Apr 17, 2018	103.22	104.08	103.07	103.37	2,734,180	+0.30(+0.29%)
Apr 16, 2018	103.65	103.81	102.91	103.07	2,724,392	-0.56(-0.54%)
Apr 13, 2018	104.22	105.65	102.92	103.63	7,231,086	-0.67(-0.64%)
Apr 12, 2018	105.86	105.86	102.54	104.29	10,951,457	-1.56(-1.48%)
Apr 11, 2018	106.61	106.82	105.14	105.86	5,398,783	-0.67(-0.63%)
Apr 10, 2018	105.53	107.21	105.42	106.52	7,289,939	+2.07(+1.98%)
Apr 09, 2018	104.43	104.82	103.82	104.45	3,492,996	+0.56(+0.54%)
Apr 06, 2018	104.36	104.87	103.57	103.89	4,299,393	-0.96(-0.91%)
Apr 05, 2018	105.32	106.10	104.34	104.85	5,128,033	-0.59(-0.56%)
Apr 04, 2018	105.23	105.91	103.93	105.44	5,352,348	-0.90(-0.84%)
Apr 03, 2018	105.54	106.40	105.26	106.34	3,699,978	+1.09(+1.03%)
Apr 02, 2018	106.88	106.94	104.66	105.25	4,998,529	-1.63(-1.52%)
Mar 29, 2018		106.88	106.88	106.88	0	+0.68(+0.64%)
Mar 28, 2018	111.02	111.23	105.98	106.20	12,265,905	-4.80(-4.33%)
Mar 27, 2018	111.59	111.89	110.83	111.01	3,686,839	-0.08(-0.07%)
Mar 26, 2018	110.88	111.40	110.53	111.09	3,736,237	+1.30(+1.18%)
Mar 23, 2018	111.26	111.26	109.16	109.79	2,380,669	-0.67(-0.60%)
Mar 22, 2018	111.04	111.15	110.08	110.46	3,435,499	-0.95(-0.85%)
Mar 21, 2018	111.36	111.85	111.16	111.41	3,444,274	-1.04(-0.93%)
Mar 20, 2018	112.10	112.58	112.09	112.45	1,481,651	+0.43(+0.38%)
Mar 19, 2018	111.54	112.82	111.23	112.02	1,674,579	+0.35(+0.31%)
Mar 16, 2018	111.36	111.90	110.67	111.67	3,706,844	+0.34(+0.30%)
Mar 15, 2018	111.71	112.44	111.32	111.34	2,420,594	-0.38(-0.34%)
Mar 14, 2018	112.13	112.55	110.52	111.72	6,798,764	-0.30(-0.27%)
Mar 13, 2018	113.25	113.27	111.49	112.02	6,799,560	-0.90(-0.80%)
Mar 12, 2018		113.22	112.98	112.93	2,163,294	-0.05(-0.05%)
Mar 09, 2018	113.24	113.27	112.64	112.98	2,773,638	-0.02(-0.02%)
Mar 08, 2018	113.27	113.43	112.95	113.00	1,875,576	-0.07(-0.06%)
Mar 07, 2018			112.91	113.07	3,344,208	-0.57(-0.50%)
Mar 06, 2018	114.15	114.27	113.28	113.64	4,450,283	-0.35(-0.30%)
Mar 05, 2018	114.60	114.67	113.91	113.99	5,513,932	+0.63(+0.56%)
Mar 02, 2018	113.05	113.55	112.82	113.36	3,178,213	+0.29(+0.26%)
Mar 01, 2018	113.61	113.91	112.82	113.06	5,448,299	-0.81(-0.71%)
Feb 28, 2018	113.91	113.99	113.86	113.88	3,005,121	+0.01(+0.01%)
Feb 27, 2018	113.66	114.09	113.64	113.87	3,990,427	+0.17(+0.15%)
Feb 26, 2018	114.51	114.60	113.44	113.69	8,985,018	-0.90(-0.78%)
Feb 23, 2018	114.81	114.85	114.49	114.59	5,726,598	-0.25(-0.21%)
Feb 22, 2018	114.87	114.94	114.83	114.83	8,261,980	+0.10(+0.09%)
Feb 21, 2018	114.90	115.03	114.73	114.73	12,368,728	+0.04(+0.03%)
Feb 20, 2018		114.94	114.65	114.70	33,921,104	+6.45(+5.96%)
Feb 16, 2018		108.25	108.25	108.25	0	+1.44(+1.35%)
Feb 15, 2018	105.41	106.92	105.24	106.81	2,506,123	+1.86(+1.78%)
Feb 14, 2018	105.86	106.19	104.64	104.94	4,783,954	-1.21(-1.14%)
Feb 13, 2018	106.16	106.95	105.96	106.15	2,083,763	-0.31(-0.29%)
Feb 12, 2018	106.24	106.79	105.95	106.46	2,053,811	+0.70(+0.66%)
Feb 09, 2018	106.23	106.47	104.84	105.76	4,437,213	-0.15(-0.14%)
Feb 08, 2018	108.02	108.48	105.75	105.91	6,226,558	-0.43(-0.40%)
Feb 07, 2018	107.93	107.93	106.19	106.34	4,371,813	-1.59(-1.47%)
Feb 06, 2018	106.97	108.50	106.88	107.93	4,851,750	-0.67(-0.61%)
Feb 05, 2018	109.20	109.91	108.25	108.60	5,551,747	-1.59(-1.44%)
Feb 02, 2018	110.64	110.80	110.08	110.19	2,875,525	-0.62(-0.56%)

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.