Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	154.49	155.23	152.76	152.78	788,604	-0.78(-0.51%)
Apr 27, 2018	155.32	155.32	153.02	153.56	1,399,789	-1.55(-1.00%)
Apr 26, 2018	153.62	156.15	151.86	155.12	2,021,430	+2.02(+1.32%)
Apr 25, 2018	151.65	153.88	150.40	153.10	1,114,191	+1.96(+1.30%)
Apr 24, 2018	153.69	154.12	149.88	151.14	867,473	-1.90(-1.24%)
Apr 23, 2018	154.47	154.78	152.46	153.04	712,534	-1.45(-0.94%)
Apr 20, 2018	155.99	156.95	153.87	154.49	712,515	-1.60(-1.03%)
Apr 19, 2018	156.36	156.55	154.96	156.09	632,986	-0.71(-0.45%)
Apr 18, 2018	156.55	157.20	155.44	156.80	547,932	+0.50(+0.32%)
Apr 17, 2018	155.72	156.83	155.04	156.30	716,228	+1.47(+0.95%)
Apr 16, 2018	154.98	155.71	153.58	154.83	495,040	+1.40(+0.92%)
Apr 13, 2018	154.50	155.79	152.43	153.43	446,505	-1.00(-0.65%)
Apr 12, 2018	154.50	155.68	153.51	154.43	636,076	+1.46(+0.95%)
Apr 11, 2018	152.03	153.67	150.85	152.97	712,763	-0.23(-0.15%)
Apr 10, 2018	152.42	154.33	151.11	153.19	724,825	+2.99(+1.99%)
Apr 09, 2018	151.09	153.22	150.04	150.20	532,757	+0.44(+0.30%)
Apr 06, 2018	150.97	152.36	148.10	149.76	726,460	-3.05(-2.00%)
Apr 05, 2018	153.74	153.74	151.97	152.81	464,325	-0.03(-0.02%)
Apr 04, 2018	149.78	153.29	148.61	152.84	767,466	+1.31(+0.86%)
Apr 03, 2018	150.59	151.72	148.93	151.53	915,651	+2.08(+1.39%)
Apr 02, 2018	151.61	151.88	147.17	149.44	1,029,493	-2.49(-1.64%)
Mar 29, 2018		151.93	151.93	151.93	0	+2.22(+1.48%)
Mar 28, 2018	150.65	151.40	147.24	149.71	832,455	-0.56(-0.38%)
Mar 27, 2018	154.60	154.60	149.23	150.27	837,707	-3.54(-2.30%)
Mar 26, 2018	152.16	154.14	150.62	153.81	586,474	+4.60(+3.08%)
Mar 23, 2018	151.80	153.18	149.19	149.22	1,051,409	-2.34(-1.55%)
Mar 22, 2018	155.97	156.65	151.37	151.56	817,584	-5.93(-3.77%)
Mar 21, 2018	157.98	159.59	157.44	157.50	568,124	-0.24(-0.15%)
Mar 20, 2018	156.38	158.60	155.74	157.73	492,051	+1.95(+1.25%)
Mar 19, 2018	157.30	157.92	154.74	155.78	524,829	-1.80(-1.14%)
Mar 16, 2018	156.94	158.53	155.93	157.58	963,522	+0.77(+0.49%)
Mar 15, 2018	157.44	157.75	155.82	156.81	610,095	-0.20(-0.13%)
Mar 14, 2018	159.63	159.63	156.51	157.01	732,634	-2.25(-1.41%)
Mar 13, 2018	160.81	161.12	158.89	159.26	585,962	-0.73(-0.46%)
Mar 12, 2018	160.14	160.88	159.19	159.99	675,813	-0.18(-0.11%)
Mar 09, 2018	159.91	161.71	158.40	160.17	876,898	+1.58(+1.00%)
Mar 08, 2018	157.44	158.99	157.03	158.59	803,605	+1.52(+0.97%)
Mar 07, 2018		157.63		157.07	820,940	+0.66(+0.42%)
Mar 06, 2018	158.24	158.58	154.76	156.41	1,157,458	-1.36(-0.86%)
Mar 05, 2018	152.36	158.53	151.45	157.77	934,607	+0.53(+0.34%)
Mar 02, 2018	155.03	157.50	153.48	157.24	829,012	+0.40(+0.25%)
Mar 01, 2018	157.04	159.02	155.23	156.85	889,108	-0.34(-0.22%)
Feb 28, 2018	159.56	161.13	157.17	157.19	1,133,811	-1.40(-0.88%)
Feb 27, 2018	160.03	161.68	158.59	158.59	788,163	-1.72(-1.08%)
Feb 26, 2018	160.50	160.88	158.82	160.31	785,259	+0.85(+0.53%)
Feb 23, 2018	157.51	159.47	156.71	159.47	710,200	+2.01(+1.27%)
Feb 22, 2018				157.46	628,633	+0.17(+0.11%)
Feb 21, 2018	158.30	160.71	157.18	157.29	842,070	-1.07(-0.68%)
Feb 20, 2018	157.72	159.66	156.69	158.37	702,077	-0.07(-0.05%)
Feb 16, 2018		158.44	158.44	158.44	0	+1.56(+1.00%)
Feb 15, 2018	155.05	156.88	153.78	156.88	994,791	+3.23(+2.10%)
Feb 14, 2018	151.19	154.27	150.12	153.65	1,445,168	+1.83(+1.21%)
Feb 13, 2018	148.12	151.97	147.23	151.81	802,578	+2.18(+1.46%)
Feb 12, 2018	147.30	151.61	146.29	149.63	1,292,885	+4.36(+3.00%)
Feb 09, 2018	145.30	148.95	140.25	145.28	2,458,537	+2.35(+1.64%)
Feb 08, 2018		150.42	142.65	142.93	1,769,573	-5.49(-3.70%)
Feb 07, 2018	147.51	151.48	146.96	148.41	1,097,400	+0.04(+0.02%)
Feb 06, 2018	141.73	148.40	138.42	148.38	2,109,777	+3.62(+2.50%)
Feb 05, 2018	148.31	149.10	142.47	144.76	925,393	-4.25(-2.85%)
Feb 02, 2018	152.26	152.98	148.66	149.00	837,398	-4.66(-3.03%)

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.