Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	125.34	125.97	123.04	123.14	2,784,105	-2.03(-1.62%)
Apr 27, 2018	124.39	127.33	124.05	125.17	2,859,460	+1.12(+0.90%)
Apr 26, 2018	125.62	125.79	121.66	124.05	4,474,578	-1.52(-1.21%)
Apr 25, 2018	125.64	127.30	123.84	125.57	3,370,791	-0.10(-0.08%)
Apr 24, 2018	134.95	135.72	125.04	125.67	6,008,966	-7.22(-5.43%)
Apr 23, 2018	133.99	134.51	132.23	132.89	1,368,409	-0.84(-0.63%)
Apr 20, 2018	134.97	136.37	133.12	133.72	2,084,421	-1.04(-0.77%)
Apr 19, 2018	136.34	136.97	133.31	134.76	2,516,976	-1.52(-1.11%)
Apr 18, 2018	137.03	138.05	135.96	136.28	2,222,116	+0.56(+0.42%)
Apr 17, 2018	137.12	138.45	135.72	135.72	2,151,586	+0.15(+0.11%)
Apr 16, 2018	137.56	137.66	134.94	135.56	2,865,485	-0.91(-0.67%)
Apr 13, 2018	138.05	138.31	135.56	136.47	2,895,698	-0.25(-0.19%)
Apr 12, 2018	132.53	137.56	132.53	136.73	3,577,699	+5.32(+4.05%)
Apr 11, 2018	132.19	133.02	131.26	131.41	2,536,986	-3.28(-2.43%)
Apr 10, 2018	132.90	136.03	132.34	134.68	2,870,428	+4.59(+3.53%)
Apr 09, 2018	133.46	134.16	129.88	130.09	3,988,844	-2.21(-1.67%)
Apr 06, 2018	135.88	136.31	130.15	132.30	3,620,020	-5.41(-3.93%)
Apr 05, 2018	136.42	139.43	135.86	137.71	3,255,955	+2.52(+1.86%)
Apr 04, 2018	132.23	135.73	130.64	135.19	4,921,175	-4.07(-2.92%)
Apr 03, 2018	138.94	139.41	136.27	139.26	2,151,160	+1.11(+0.80%)
Apr 02, 2018	140.48	140.93	135.85	138.15	2,363,395	-3.19(-2.25%)
Mar 29, 2018		141.33	141.33	141.33	0	+3.50(+2.54%)
Mar 28, 2018	137.84	139.79	135.39	137.84	2,917,714	-0.07(-0.05%)
Mar 27, 2018	139.80	142.29	136.77	137.91	2,966,639	-1.07(-0.77%)
Mar 26, 2018	137.21	139.29	134.96	138.98	2,718,403	+4.84(+3.61%)
Mar 23, 2018	137.55	139.33	133.78	134.14	3,244,437	-3.25(-2.36%)
Mar 22, 2018	139.34	141.73	137.05	137.39	4,152,358	-5.86(-4.09%)
Mar 21, 2018	144.01	145.42	141.15	143.25	3,201,062	-1.76(-1.21%)
Mar 20, 2018	145.20	146.88	144.27	145.01	1,654,249	+0.42(+0.29%)
Mar 19, 2018	147.42	147.67	143.05	144.59	2,610,105	-3.94(-2.65%)
Mar 16, 2018	144.76	148.62	144.45	148.53	4,213,190	+3.88(+2.68%)
Mar 15, 2018	145.85	146.53	144.25	144.66	1,457,201	-0.55(-0.38%)
Mar 14, 2018	147.21	147.28	144.02	145.21	2,474,768	-1.01(-0.69%)
Mar 13, 2018	149.51	150.74	145.62	146.21	3,014,611	-2.46(-1.65%)
Mar 12, 2018	152.23	152.31	147.56	148.67	2,494,419	-3.53(-2.32%)
Mar 09, 2018	146.83	152.28	146.59	152.20	4,223,546	+6.23(+4.27%)
Mar 08, 2018	142.92	146.24	141.14	145.98	3,837,222	+2.86(+2.00%)
Mar 07, 2018		143.49	140.47	143.11	2,856,564	-0.55(-0.38%)
Mar 06, 2018	143.75	144.63	142.72	143.67	2,640,726	+0.88(+0.62%)
Mar 05, 2018	138.26	143.42	136.90	142.79	3,413,010	+3.83(+2.76%)
Mar 02, 2018	140.98	141.63	137.56	138.95	4,600,250	-3.17(-2.23%)
Mar 01, 2018	145.70	147.60	141.16	142.13	4,078,985	-3.68(-2.52%)
Feb 28, 2018	148.57	149.48	145.81	145.81	3,048,732	-2.46(-1.66%)
Feb 27, 2018	151.84	151.84	148.26	148.26	2,517,476	-3.52(-2.32%)
Feb 26, 2018	151.41	152.55	150.12	151.78	1,952,874	+1.11(+0.73%)
Feb 23, 2018	149.57	150.69	147.62	150.67	2,249,471	+1.88(+1.27%)
Feb 22, 2018				148.79	2,101,643	+1.88(+1.28%)
Feb 21, 2018	149.37	151.16	146.80	146.91	3,020,840	-2.43(-1.63%)
Feb 20, 2018	153.21	154.04	148.32	149.34	4,137,087	-4.23(-2.76%)
Feb 16, 2018		153.57	153.57	153.57	0	+2.38(+1.58%)
Feb 15, 2018	149.55	151.73	148.00	151.19	3,323,706	+3.20(+2.16%)
Feb 14, 2018	144.98	149.44	144.80	147.99	3,146,179	+1.80(+1.23%)
Feb 13, 2018	143.22	146.48	142.81	146.19	1,980,697	+1.89(+1.31%)
Feb 12, 2018	142.06	145.34	141.31	144.30	2,584,967	+3.88(+2.76%)
Feb 09, 2018	140.86	142.43	134.69	140.42	4,297,802	+1.15(+0.83%)
Feb 08, 2018		146.12	139.22	139.27	3,291,499	-7.05(-4.82%)
Feb 07, 2018	146.08	148.79	145.84	146.32	2,620,065	-0.40(-0.27%)
Feb 06, 2018	139.53	147.06	137.27	146.72	3,665,490	+1.92(+1.33%)
Feb 05, 2018	147.83	150.41	143.31	144.80	3,880,882	-4.71(-3.15%)
Feb 02, 2018	151.05	152.20	149.29	149.51	2,834,089	-2.62(-1.72%)

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.