Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	374.46	375.28	371.43	372.97	607,160	-0.32(-0.09%)
Apr 27, 2018	368.95	374.21	367.86	373.29	548,128	+4.49(+1.22%)
Apr 26, 2018	366.04	370.97	363.36	368.80	411,515	+5.20(+1.43%)
Apr 25, 2018	362.16	364.63	360.01	363.59	519,387	+0.60(+0.17%)
Apr 24, 2018	362.52	364.02	361.04	362.99	694,922	+1.73(+0.48%)
Apr 23, 2018	360.40	362.38	359.09	361.26	641,359	+1.35(+0.37%)
Apr 20, 2018	364.47	367.20	359.07	359.91	463,896	-2.93(-0.81%)
Apr 19, 2018	365.64	365.64	359.86	362.85	431,366	-4.26(-1.16%)
Apr 18, 2018	364.76	367.84	362.67	367.11	545,355	+3.92(+1.08%)
Apr 17, 2018	359.90	366.35	357.27	363.19	653,509	+3.76(+1.05%)
Apr 16, 2018	357.04	360.42	355.44	359.44	447,535	+3.61(+1.01%)
Apr 13, 2018	356.35	358.88	354.47	355.83	390,185	+0.22(+0.06%)
Apr 12, 2018	363.64	363.94	355.19	355.61	404,739	-6.90(-1.90%)
Apr 11, 2018	357.41	365.06	356.01	362.50	525,330	+3.00(+0.84%)
Apr 10, 2018	365.48	368.00	356.91	359.50	685,293	-3.53(-0.97%)
Apr 09, 2018	363.49	370.39	361.68	363.02	604,331	+2.24(+0.62%)
Apr 06, 2018				360.78	585,403	-5.81(-1.58%)
Apr 05, 2018	365.72	367.49	362.53	366.59	435,495	+1.42(+0.39%)
Apr 04, 2018	360.03	366.23	358.34	365.17	561,754	+3.00(+0.83%)
Apr 03, 2018	362.62	365.56	358.96	362.17	527,430	+0.04(+0.01%)
Apr 02, 2018	371.49	372.10	357.82	362.12	707,780	-8.50(-2.29%)
Mar 29, 2018		370.62	370.62	370.62	0	+0.99(+0.27%)
Mar 28, 2018	364.65	370.89	364.25	369.63	666,203	+6.33(+1.74%)
Mar 27, 2018	364.08	369.83	358.09	363.30	583,438	+0.24(+0.07%)
Mar 26, 2018	359.72	363.64	358.42	363.06	508,194	+7.03(+1.97%)
Mar 23, 2018	370.27	371.48	355.43	356.03	961,540	-14.09(-3.81%)
Mar 22, 2018	364.17	373.02	361.47	370.12	1,155,084	+5.09(+1.39%)
Mar 21, 2018	368.49	368.71	361.36	365.04	698,134	-3.03(-0.82%)
Mar 20, 2018	364.58	368.69	364.58	368.07	478,533	+3.15(+0.86%)
Mar 19, 2018	368.14	370.65	362.63	364.92	1,066,533	-7.25(-1.95%)
Mar 16, 2018	369.90	373.16	366.73	372.17	1,210,483	+4.13(+1.12%)
Mar 15, 2018	365.69	368.44	364.04	368.04	797,924	+1.35(+0.37%)
Mar 14, 2018	358.88	369.11	358.22	366.69	1,025,696	+7.35(+2.04%)
Mar 13, 2018	352.23	359.82	352.19	359.35	904,436	+8.93(+2.55%)
Mar 12, 2018	352.32	354.44	350.00	350.42	1,226,569	+0.17(+0.05%)
Mar 09, 2018	346.83	350.45	344.66	350.25	515,331	+5.09(+1.47%)
Mar 08, 2018	348.39	348.39	343.35	345.17	619,505	-1.74(-0.50%)
Mar 07, 2018		349.37		346.90	732,644	-0.21(-0.06%)
Mar 06, 2018	343.82	350.13	342.98	347.12	487,982	+2.76(+0.80%)
Mar 05, 2018	328.65	346.56	328.65	344.36	481,305	+5.93(+1.75%)
Mar 02, 2018	341.83	343.04	332.30	338.43	911,646	-3.96(-1.16%)
Mar 01, 2018	348.35	349.83	341.67	342.39	619,457	-5.15(-1.48%)
Feb 28, 2018	351.51	353.17	346.81	347.54	676,600	+0.79(+0.23%)
Feb 27, 2018	350.00	351.57	345.20	346.75	579,613	-2.63(-0.75%)
Feb 26, 2018	351.60	352.26	346.60	349.38	511,471	-0.58(-0.17%)
Feb 23, 2018	345.80	356.75	345.80	349.97	1,166,455	+5.91(+1.72%)
Feb 22, 2018				344.06	974,485	+4.87(+1.44%)
Feb 21, 2018	348.07	348.98	338.89	339.18	1,355,258	-10.15(-2.91%)
Feb 20, 2018	353.13	357.72	349.05	349.33	901,772	-6.05(-1.70%)
Feb 16, 2018		355.38	355.38	355.38	0	-3.53(-0.98%)
Feb 15, 2018		370.10	353.39	358.91	3,197,346	-25.13(-6.54%)
Feb 14, 2018	382.70	384.97	377.96	384.05	997,959	-0.37(-0.10%)
Feb 13, 2018	380.40	385.81	380.14	384.42	1,033,027	+4.23(+1.11%)
Feb 12, 2018	377.68	386.11	366.71	380.19	995,224	+4.97(+1.32%)
Feb 09, 2018	363.05	378.92	360.83	375.21	1,186,429	+13.95(+3.86%)
Feb 08, 2018	376.77	378.91	361.23	361.27	1,095,049	-14.19(-3.78%)
Feb 07, 2018	378.91	386.00	375.21	375.45	481,349	-4.20(-1.11%)
Feb 06, 2018	376.54	382.47	371.16	379.66	823,968	-2.57(-0.67%)
Feb 05, 2018	385.06	389.34	376.26	382.23	659,583	-3.16(-0.82%)
Feb 02, 2018	389.48	393.24	383.77	385.38	604,916	-6.34(-1.62%)

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.