Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	150.06	152.54	148.13	148.15	2,225,139	-1.82(-1.21%)
Apr 27, 2018	145.87	150.48	145.09	149.97	1,897,238	+3.95(+2.71%)
Apr 26, 2018	145.11	146.25	142.43	146.02	1,917,343	+2.13(+1.48%)
Apr 25, 2018	140.35	144.31	140.26	143.89	1,594,188	+2.67(+1.89%)
Apr 24, 2018	141.77	143.34	140.27	141.21	1,352,546	+0.53(+0.38%)
Apr 23, 2018	138.93	141.20	138.93	140.68	1,254,273	+1.97(+1.42%)
Apr 20, 2018	140.01	140.01	137.62	138.71	1,062,679	-0.81(-0.58%)
Apr 19, 2018	140.81	141.08	138.66	139.51	1,253,411	-2.07(-1.46%)
Apr 18, 2018	141.62	143.06	141.13	141.58	1,794,239	-0.21(-0.15%)
Apr 17, 2018	141.26	142.99	140.41	141.79	2,239,116	+1.54(+1.10%)
Apr 16, 2018	136.29	142.93	134.57	140.25	3,630,738	+4.77(+3.52%)
Apr 13, 2018	136.94	137.34	134.31	135.48	1,688,278	-1.03(-0.76%)
Apr 12, 2018	136.28	137.10	135.25	136.52	1,599,031	+0.82(+0.60%)
Apr 11, 2018	134.17	136.74	133.92	135.70	833,738	-0.11(-0.08%)
Apr 10, 2018	134.29	136.83	133.84	135.81	1,767,588	+3.01(+2.26%)
Apr 09, 2018	132.99	134.67	131.59	132.81	961,128	+0.30(+0.23%)
Apr 06, 2018	134.16	134.76	131.96	132.50	2,122,444	-2.75(-2.03%)
Apr 05, 2018	134.93	136.38	133.51	135.25	1,437,457	+1.19(+0.89%)
Apr 04, 2018	131.68	134.82	131.65	134.06	1,847,818	+0.78(+0.58%)
Apr 03, 2018	133.30	134.05	130.88	133.28	1,577,853	+0.68(+0.51%)
Apr 02, 2018	133.03	135.07	130.45	132.60	2,020,651	-1.00(-0.75%)
Mar 29, 2018		133.60	133.60	133.60	0	+0.20(+0.15%)
Mar 28, 2018	132.15	135.15	132.15	133.41	1,785,992	+1.81(+1.38%)
Mar 27, 2018	132.42	133.59	130.81	131.59	1,488,708	-0.51(-0.39%)
Mar 26, 2018	133.56	133.79	130.03	132.11	1,609,841	+0.24(+0.18%)
Mar 23, 2018	135.02	135.50	131.69	131.87	2,047,801	-2.51(-1.87%)
Mar 22, 2018	134.68	136.35	133.89	134.38	1,752,410	-1.17(-0.86%)
Mar 21, 2018	134.30	137.05	133.94	135.55	1,375,063	+1.05(+0.78%)
Mar 20, 2018	140.37	141.06	133.46	134.50	3,234,516	-5.51(-3.94%)
Mar 19, 2018	144.09	144.16	139.89	140.01	2,938,639	-4.47(-3.09%)
Mar 16, 2018	146.13	146.27	143.93	144.47	3,863,416	-1.55(-1.06%)
Mar 15, 2018	147.42	148.80	145.68	146.02	2,622,820	-1.40(-0.95%)
Mar 14, 2018	149.89	149.89	146.09	147.42	2,110,452	-2.13(-1.43%)
Mar 13, 2018	150.30	152.37	149.25	149.56	1,571,107	-0.11(-0.07%)
Mar 12, 2018	148.06	150.13	147.72	149.66	1,375,419	+1.91(+1.29%)
Mar 09, 2018	146.82	148.20	146.15	147.75	1,336,462	+1.72(+1.18%)
Mar 08, 2018	143.93	146.10	143.92	146.04	1,761,781	+2.11(+1.47%)
Mar 07, 2018		144.37		143.92	753,944	+0.55(+0.38%)
Mar 06, 2018	143.89	144.08	142.25	143.37	1,225,903	-0.13(-0.09%)
Mar 05, 2018	141.58	144.28	140.32	143.51	1,380,825	+1.34(+0.94%)
Mar 02, 2018	138.28	142.41	137.34	142.17	1,593,367	+3.19(+2.29%)
Mar 01, 2018	141.80	142.58	138.23	138.98	2,101,486	-2.55(-1.80%)
Feb 28, 2018	145.82	145.96	141.40	141.53	1,893,693	-3.90(-2.68%)
Feb 27, 2018	146.68	147.04	143.70	145.43	2,081,336	-0.80(-0.54%)
Feb 26, 2018	144.32	146.94	144.05	146.23	1,335,790	+1.77(+1.23%)
Feb 23, 2018	142.63	144.85	142.23	144.46	1,303,908	+2.42(+1.71%)
Feb 22, 2018			141.34	142.03	1,673,601	+0.47(+0.33%)
Feb 21, 2018	140.74	143.28	140.74	141.56	1,204,260	+0.70(+0.50%)
Feb 20, 2018	141.95	142.58	139.98	140.86	1,139,496	-1.56(-1.10%)
Feb 16, 2018		142.42	142.42	142.42	0	+1.70(+1.21%)
Feb 15, 2018	141.27	141.56	139.16	140.72	1,626,552	-0.07(-0.05%)
Feb 14, 2018	137.56	142.03	137.23	140.78	1,982,199	+2.45(+1.77%)
Feb 13, 2018				138.33	2,600,560	-2.69(-1.91%)
Feb 12, 2018	141.59	143.33	139.97	141.02	1,332,408	+0.08(+0.06%)
Feb 09, 2018	143.98	144.04	137.08	140.94	2,359,388	-1.23(-0.87%)
Feb 08, 2018		147.32	142.07	142.17	2,906,949	-2.46(-1.70%)
Feb 07, 2018	143.47	147.71	143.17	144.63	1,563,707	+0.29(+0.20%)
Feb 06, 2018	142.32	147.00	140.11	144.33	3,166,594	-2.20(-1.50%)
Feb 05, 2018	150.07	151.07	144.41	146.54	2,411,484	-4.13(-2.74%)
Feb 02, 2018	156.06	156.19	150.05	150.66	2,297,245	-6.68(-4.25%)

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.