Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	103.99	104.41	101.97	102.10	2,329,478	-1.93(-1.86%)
Apr 27, 2018	103.72	104.20	102.97	104.03	1,223,621	+0.30(+0.29%)
Apr 26, 2018	102.15	104.33	102.00	103.72	3,226,722	+2.01(+1.98%)
Apr 25, 2018	101.74	102.42	100.78	101.72	1,919,910	-0.01(-0.01%)
Apr 24, 2018	103.51	103.59	101.17	101.72	2,116,295	-1.50(-1.45%)
Apr 23, 2018	103.33	104.09	102.64	103.22	2,116,033	-0.17(-0.16%)
Apr 20, 2018	104.16	104.50	103.12	103.39	2,131,398	-0.92(-0.88%)
Apr 19, 2018	105.89	106.04	103.94	104.31	2,161,327	-1.44(-1.36%)
Apr 18, 2018	105.71	106.46	105.47	105.74	2,070,946	+0.07(+0.07%)
Apr 17, 2018	104.07	106.12	104.06	105.67	1,842,286	+2.01(+1.94%)
Apr 16, 2018	104.97	105.20	103.29	103.67	2,641,699	-0.71(-0.68%)
Apr 13, 2018	105.59	105.61	103.80	104.37	2,201,512	-0.75(-0.71%)
Apr 12, 2018	104.85	105.73	104.39	105.12	2,210,033	+1.37(+1.32%)
Apr 11, 2018	103.17	105.22	103.08	103.75	2,040,094	-0.36(-0.35%)
Apr 10, 2018	102.55	104.46	102.03	104.12	2,909,117	+2.79(+2.75%)
Apr 09, 2018	101.00	103.02	100.51	101.33	3,208,983	+1.81(+1.82%)
Apr 06, 2018	101.26	102.00	98.72	99.52	2,883,556	-3.09(-3.01%)
Apr 05, 2018	105.02	105.02	102.31	102.61	2,180,149	-1.69(-1.62%)
Apr 04, 2018	99.82	104.63	99.82	104.31	3,335,230	+2.95(+2.91%)
Apr 03, 2018	101.77	101.78	99.45	101.36	2,685,357	+0.37(+0.37%)
Apr 02, 2018	105.13	105.13	99.93	100.99	3,272,229	-4.16(-3.95%)
Mar 29, 2018		105.14	105.14	105.14	0	+0.75(+0.72%)
Mar 28, 2018	104.31	105.24	103.00	104.39	3,015,684	+0.85(+0.82%)
Mar 27, 2018	107.14	107.29	103.10	103.55	2,833,493	-2.95(-2.77%)
Mar 26, 2018	105.20	106.70	103.58	106.49	3,082,162	+2.78(+2.68%)
Mar 23, 2018	106.39	106.92	103.71	103.71	3,450,139	-2.80(-2.63%)
Mar 22, 2018	108.58	109.04	106.43	106.51	3,086,690	-2.50(-2.30%)
Mar 21, 2018	108.75	109.80	108.56	109.01	1,933,012	+0.13(+0.12%)
Mar 20, 2018	108.65	109.43	108.28	108.89	2,782,858	+0.06(+0.05%)
Mar 19, 2018	110.32	110.95	107.77	108.83	3,229,997	-2.23(-2.00%)
Mar 16, 2018	110.98	111.86	110.87	111.05	2,667,695	+0.07(+0.06%)
Mar 15, 2018	112.56	112.64	110.60	110.98	1,529,665	-1.09(-0.98%)
Mar 14, 2018	112.40	112.93	111.58	112.08	1,571,244	-0.14(-0.12%)
Mar 13, 2018	112.79	113.87	111.88	112.22	2,171,593	-0.80(-0.71%)
Mar 12, 2018	112.83	113.28	112.07	113.01	2,160,969	+0.37(+0.32%)
Mar 09, 2018	111.32	112.75	111.10	112.65	3,146,987	+1.71(+1.54%)
Mar 08, 2018	110.13	111.01	109.70	110.94	2,436,018	+0.81(+0.73%)
Mar 07, 2018		110.20		110.13	3,139,471	+0.67(+0.61%)
Mar 06, 2018	109.89	109.89	108.34	109.46	3,898,251	+0.26(+0.23%)
Mar 05, 2018	107.56	109.49	107.41	109.20	5,622,314	+1.19(+1.10%)
Mar 02, 2018	104.29	108.24	103.59	108.01	4,138,393	+2.57(+2.44%)
Mar 01, 2018	106.48	107.06	104.53	105.44	7,720,794	-1.02(-0.96%)
Feb 28, 2018	108.35	108.62	106.22	106.46	3,156,451	-1.99(-1.83%)
Feb 27, 2018	109.65	110.27	108.41	108.45	1,870,061	-1.37(-1.25%)
Feb 26, 2018	109.69	110.16	108.86	109.82	2,047,657	+0.80(+0.73%)
Feb 23, 2018	107.48	109.11	106.65	109.02	2,429,147	+2.23(+2.09%)
Feb 22, 2018			106.67	106.80	2,534,373	-0.65(-0.60%)
Feb 21, 2018	107.79	109.58	107.40	107.45	1,797,073	-0.17(-0.16%)
Feb 20, 2018	107.89	109.12	107.26	107.61	2,627,177	-1.09(-1.01%)
Feb 16, 2018		108.71	108.71	108.71	0	-0.39(-0.36%)
Feb 15, 2018		109.32	107.79	109.10	2,085,000	+1.01(+0.94%)
Feb 14, 2018	105.39	108.63	104.97	108.09	4,610,426	+2.16(+2.04%)
Feb 13, 2018		106.17		105.93	1,836,920	+0.19(+0.18%)
Feb 12, 2018	104.25	106.78	104.23	105.74	3,091,676	+1.65(+1.59%)
Feb 09, 2018	104.00	105.00	99.51	104.09	8,088,176	+0.80(+0.77%)
Feb 08, 2018	108.25	108.42	103.19	103.29	4,193,113	-4.48(-4.16%)
Feb 07, 2018	107.33	109.23	107.18	107.77	3,048,390	+0.05(+0.05%)
Feb 06, 2018	104.09	108.00	103.76	107.72	8,105,515	+0.25(+0.23%)
Feb 05, 2018	109.39	110.53	105.74	107.48	6,176,327	-2.98(-2.70%)
Feb 02, 2018	111.32	112.27	110.28	110.46	4,426,609	-1.81(-1.61%)

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.