Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	143.60	144.01	140.48	141.10	927,009	-2.35(-1.64%)
Apr 27, 2017	143.50	144.25	143.19	143.45	735,669	+0.08(+0.05%)
Apr 26, 2017	147.50	147.50	143.27	143.38	1,323,239	-3.93(-2.67%)
Apr 25, 2017	148.40	149.01	147.14	147.31	620,160	-0.30(-0.21%)
Apr 24, 2017	149.55	149.75	146.56	147.61	780,348	+0.04(+0.03%)
Apr 21, 2017	145.73	148.46	145.73	147.57	995,811	+1.75(+1.20%)
Apr 20, 2017	139.28	146.54	139.28	145.82	2,056,452	+7.88(+5.72%)
Apr 19, 2017	138.55	139.42	136.40	137.94	1,136,269	+0.39(+0.28%)
Apr 18, 2017	136.98	137.81	134.69	137.55	960,011	-0.17(-0.12%)
Apr 17, 2017	136.37	137.72	135.66	137.72	796,836	+1.79(+1.31%)
Apr 13, 2017	136.77	137.24	135.91	135.93	581,405	-1.04(-0.76%)
Apr 12, 2017	139.07	139.59	136.52	136.98	948,755	-2.16(-1.55%)
Apr 11, 2017	138.21	139.17	137.47	139.13	630,111	+0.69(+0.50%)
Apr 10, 2017	138.46	139.28	138.02	138.44	376,110	-0.01(-0.01%)
Apr 07, 2017	138.30	139.61	138.21	138.45	620,620	-0.03(-0.02%)
Apr 06, 2017	137.69	139.45	137.30	138.47	531,216	+1.07(+0.78%)
Apr 05, 2017	139.12	140.23	137.20	137.41	540,758	-1.35(-0.97%)
Apr 04, 2017	140.86	141.30	138.32	138.75	595,886	-2.09(-1.48%)
Apr 03, 2017	142.06	142.47	139.50	140.84	539,441	-1.22(-0.86%)
Mar 31, 2017	141.47	142.64	141.26	142.06	708,792	+0.30(+0.21%)
Mar 30, 2017	140.82	142.28	140.40	141.76	308,857	+0.88(+0.62%)
Mar 29, 2017	141.06	141.93	140.82	140.88	336,193	-0.40(-0.29%)
Mar 28, 2017	138.70	141.71	138.27	141.29	387,447	+2.39(+1.72%)
Mar 27, 2017	138.65	139.17	136.64	138.90	699,792	-0.51(-0.37%)
Mar 24, 2017	140.53	140.96	138.72	139.41	699,243	-0.71(-0.51%)
Mar 23, 2017	141.44	142.18	139.91	140.12	799,644	-0.69(-0.49%)
Mar 22, 2017	142.34	142.34	139.71	140.81	969,021	-2.00(-1.40%)
Mar 21, 2017	145.40	145.93	142.25	142.80	424,843	-1.84(-1.28%)
Mar 20, 2017	145.61	145.71	144.51	144.65	267,034	-0.96(-0.66%)
Mar 17, 2017	146.15	146.24	145.05	145.61	405,097	-0.01(-0.01%)
Mar 16, 2017	145.47	146.34	145.22	145.62	402,134	+0.54(+0.37%)
Mar 15, 2017	143.15	145.83	143.12	145.08	407,190	+2.36(+1.65%)
Mar 14, 2017	143.01	143.61	142.26	142.72	352,684	-1.10(-0.77%)
Mar 13, 2017	142.60	143.88	142.40	143.82	547,038	+0.78(+0.54%)
Mar 10, 2017	141.91	143.34	141.90	143.05	368,460	+1.26(+0.89%)
Mar 09, 2017	142.35	143.37	141.21	141.78	356,705	-0.56(-0.40%)
Mar 08, 2017	142.09	143.23	141.88	142.35	319,731	+0.46(+0.33%)
Mar 07, 2017	142.47	143.17	141.79	141.89	291,658	-0.46(-0.33%)
Mar 06, 2017	142.82	143.27	142.01	142.35	439,039	-1.25(-0.87%)
Mar 03, 2017	144.09	144.09	142.34	143.60	516,794	-0.50(-0.34%)
Mar 02, 2017	146.02	146.13	143.80	144.09	415,833	-1.49(-1.02%)
Mar 01, 2017	145.07	146.97	144.51	145.58	694,436	+2.68(+1.87%)
Feb 28, 2017	143.73	144.07	142.26	142.91	442,584	-1.20(-0.84%)
Feb 27, 2017	144.35	144.95	143.43	144.11	417,757	-0.22(-0.15%)
Feb 24, 2017	143.18	144.33	142.06	144.33	586,985	+0.28(+0.19%)
Feb 23, 2017	144.58	144.82	143.12	144.05	324,016	+0.03(+0.02%)
Feb 22, 2017	144.44	144.94	143.36	144.02	674,610	-0.58(-0.40%)
Feb 21, 2017	145.02	145.71	143.94	144.60	616,579	-0.15(-0.10%)
Feb 17, 2017		144.75	144.75	144.75	0	-0.62(-0.43%)
Feb 16, 2017	147.40	147.60	144.56	145.37	698,548	-1.71(-1.16%)
Feb 15, 2017	144.69	147.44	144.47	147.08	659,466	+2.04(+1.41%)
Feb 14, 2017	144.27	145.24	142.27	145.04	687,634	+0.89(+0.62%)
Feb 13, 2017	143.43	144.78	143.21	144.15	482,759	+1.65(+1.16%)
Feb 10, 2017	141.98	142.69	141.60	142.50	416,050	+1.00(+0.71%)
Feb 09, 2017	139.80	142.53	139.45	141.50	999,003	+1.75(+1.25%)
Feb 08, 2017	140.09	140.22	139.01	139.75	534,526	-0.18(-0.13%)
Feb 07, 2017	141.11	141.30	139.58	139.93	674,078	-0.86(-0.61%)
Feb 06, 2017	142.95	143.18	139.70	140.79	956,909	-1.62(-1.14%)
Feb 03, 2017	142.55	145.46	140.93	142.41	1,470,974	+2.35(+1.68%)
Feb 02, 2017	147.42	149.65	137.79	140.06	2,691,341	-11.17(-7.39%)

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.