Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	123.76	124.41	121.15	121.20	178,806	-2.25(-1.82%)
Apr 27, 2018	124.63	124.63	122.76	123.45	190,706	-0.91(-0.73%)
Apr 26, 2018	125.34	126.63	123.92	124.37	206,808	-0.72(-0.57%)
Apr 25, 2018	127.56	128.37	124.95	125.08	196,091	-2.35(-1.84%)
Apr 24, 2018	130.68	131.76	125.65	127.43	167,288	-2.55(-1.96%)
Apr 23, 2018	131.01	133.37	129.55	129.98	285,119	-1.83(-1.39%)
Apr 20, 2018	132.70	133.79	131.31	131.80	182,394	-1.57(-1.18%)
Apr 19, 2018	132.63	133.59	131.15	133.38	376,223	+0.43(+0.33%)
Apr 18, 2018	132.73	133.15	131.23	132.94	121,006	+0.41(+0.31%)
Apr 17, 2018	131.95	133.12	130.80	132.53	205,070	+1.06(+0.80%)
Apr 16, 2018	129.58	131.54	128.93	131.47	156,989	+2.63(+2.04%)
Apr 13, 2018	129.53	129.91	128.08	128.84	179,036	-0.10(-0.08%)
Apr 12, 2018	127.86	129.66	127.08	128.95	283,927	+1.51(+1.18%)
Apr 11, 2018	127.38	128.87	126.14	127.44	182,028	-0.74(-0.58%)
Apr 10, 2018	126.58	129.30	126.46	128.19	492,350	+3.50(+2.80%)
Apr 09, 2018	125.06	127.48	124.50	124.69	519,300	+0.87(+0.70%)
Apr 06, 2018	127.55	128.72	122.91	123.82	191,702	-4.83(-3.76%)
Apr 05, 2018	128.79	128.97	126.83	128.66	200,652	+0.71(+0.55%)
Apr 04, 2018	125.70	128.14	124.96	127.95	460,035	+0.35(+0.27%)
Apr 03, 2018	125.96	127.84	123.94	127.60	339,991	+2.53(+2.02%)
Apr 02, 2018	128.24	128.60	123.96	125.08	167,829	-3.42(-2.66%)
Mar 29, 2018		128.50	128.50	128.50	0	+2.21(+1.75%)
Mar 28, 2018	126.66	127.56	125.15	126.29	277,314	-0.61(-0.48%)
Mar 27, 2018	129.88	129.88	126.31	126.90	197,121	-2.64(-2.04%)
Mar 26, 2018	128.28	130.19	127.05	129.54	136,346	+3.30(+2.61%)
Mar 23, 2018	127.62	129.12	126.11	126.24	226,921	-1.24(-0.98%)
Mar 22, 2018	131.58	131.58	127.38	127.49	230,909	-5.19(-3.91%)
Mar 21, 2018	133.49	134.09	132.51	132.68	182,793	-1.05(-0.78%)
Mar 20, 2018	131.67	134.30	131.67	133.73	204,545	+2.23(+1.70%)
Mar 19, 2018	131.00	131.70	129.60	131.49	209,731	+0.23(+0.18%)
Mar 16, 2018	131.09	132.22	130.01	131.26	400,541	+0.24(+0.18%)
Mar 15, 2018	131.62	132.76	129.70	131.02	160,027	-0.19(-0.14%)
Mar 14, 2018	132.43	133.14	130.72	131.21	173,824	-0.83(-0.63%)
Mar 13, 2018	132.36	133.09	131.48	132.04	159,817	+0.39(+0.29%)
Mar 12, 2018	132.05	132.73	130.77	131.65	166,060	-0.27(-0.21%)
Mar 09, 2018	130.23	132.04	129.09	131.93	188,116	+2.15(+1.66%)
Mar 08, 2018	130.47	130.47	127.86	129.78	195,137	+0.04(+0.03%)
Mar 07, 2018	127.50	130.18	127.50	129.74	292,115	+1.06(+0.82%)
Mar 06, 2018	128.89	129.58	128.19	128.69	177,991	+0.57(+0.44%)
Mar 05, 2018	126.50	128.61	125.35	128.12	186,905	+1.07(+0.85%)
Mar 02, 2018	124.73	127.33	123.98	127.05	202,769	+0.85(+0.67%)
Mar 01, 2018	126.37	129.79	124.65	126.20	269,738	-0.16(-0.13%)
Feb 28, 2018	130.47	130.82	126.31	126.36	299,530	-3.27(-2.52%)
Feb 27, 2018	130.82	130.90	128.98	129.63	263,048	-0.95(-0.73%)
Feb 26, 2018	128.91	130.86	127.12	130.58	309,434	+1.89(+1.46%)
Feb 23, 2018	129.07	132.88	124.75	128.69	788,387	-4.58(-3.44%)
Feb 22, 2018		134.32		133.28	362,323	+1.96(+1.49%)
Feb 21, 2018	130.40	133.80	130.40	131.31	261,305	+0.72(+0.55%)
Feb 20, 2018	130.72	132.81	129.98	130.60	234,640	-0.30(-0.23%)
Feb 16, 2018		130.90	130.90	130.90	0	+0.18(+0.14%)
Feb 15, 2018	131.82	131.90	129.56	130.72	208,540	-0.59(-0.45%)
Feb 14, 2018	128.17	132.00	127.99	131.31	185,661	+2.22(+1.72%)
Feb 13, 2018	127.48	129.41	127.31	129.09	157,584	+0.34(+0.26%)
Feb 12, 2018	128.82	130.05	127.37	128.75	290,097	+0.42(+0.33%)
Feb 09, 2018	127.23	129.39	123.84	128.33	308,120	+2.64(+2.10%)
Feb 08, 2018	129.34	129.38	125.61	125.69	312,543	-3.74(-2.89%)
Feb 07, 2018	130.60	131.47	127.89	129.43	266,375	-1.37(-1.05%)
Feb 06, 2018	124.63	131.59	123.79	130.81	431,719	+1.15(+0.88%)
Feb 05, 2018	132.13	132.13	128.17	129.66	150,855	-3.62(-2.72%)
Feb 02, 2018	134.99	135.00	131.98	133.28	204,353	-2.35(-1.73%)

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.