Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	125.83	126.47	123.53	123.62	2,773,243	-2.04(-1.62%)
Apr 27, 2018	124.88	127.83	124.54	125.66	2,848,304	+1.12(+0.90%)
Apr 26, 2018	126.11	126.28	122.14	124.54	4,457,121	-1.52(-1.21%)
Apr 25, 2018	126.13	127.80	124.33	126.06	3,357,641	-0.10(-0.08%)
Apr 24, 2018	135.48	136.25	125.53	126.17	5,985,523	-7.24(-5.43%)
Apr 23, 2018	134.51	135.03	132.75	133.41	1,363,070	-0.84(-0.63%)
Apr 20, 2018	135.50	136.91	133.65	134.25	2,076,289	-1.04(-0.77%)
Apr 19, 2018	136.87	137.50	133.83	135.29	2,507,156	-1.53(-1.11%)
Apr 18, 2018	137.56	138.59	136.49	136.82	2,213,447	+0.57(+0.42%)
Apr 17, 2018	137.66	138.99	136.25	136.25	2,143,192	+0.16(+0.11%)
Apr 16, 2018	138.09	138.20	135.46	136.09	2,854,305	-0.91(-0.67%)
Apr 13, 2018	138.59	138.85	136.09	137.01	2,884,400	-0.26(-0.19%)
Apr 12, 2018	133.05	138.10	133.05	137.26	3,563,741	+5.34(+4.05%)
Apr 11, 2018	132.71	133.54	131.77	131.92	2,527,088	-3.29(-2.43%)
Apr 10, 2018	133.42	136.56	132.86	135.21	2,859,229	+4.61(+3.53%)
Apr 09, 2018	133.98	134.69	130.38	130.59	3,973,282	-2.22(-1.67%)
Apr 06, 2018	136.41	136.84	130.66	132.81	3,605,897	-5.44(-3.93%)
Apr 05, 2018	136.95	139.98	136.40	138.25	3,243,252	+2.53(+1.86%)
Apr 04, 2018	132.75	136.26	131.15	135.72	4,901,975	-4.08(-2.92%)
Apr 03, 2018	139.48	139.96	136.81	139.80	2,142,768	+1.11(+0.80%)
Apr 02, 2018	141.03	141.48	136.38	138.69	2,354,174	-3.20(-2.25%)
Mar 29, 2018		141.89	141.89	141.89	0	+3.51(+2.54%)
Mar 28, 2018	138.38	140.34	135.92	138.38	2,906,331	-0.07(-0.05%)
Mar 27, 2018	140.34	142.85	137.31	138.45	2,955,065	-1.07(-0.77%)
Mar 26, 2018	137.75	139.83	135.49	139.53	2,707,797	+4.86(+3.61%)
Mar 23, 2018	138.09	139.88	134.30	134.67	3,231,779	-3.26(-2.36%)
Mar 22, 2018	139.89	142.28	137.59	137.92	4,136,158	-5.89(-4.09%)
Mar 21, 2018	144.57	145.99	141.70	143.81	3,188,574	-1.76(-1.21%)
Mar 20, 2018	145.77	147.45	144.84	145.58	1,647,795	+0.42(+0.29%)
Mar 19, 2018	148.00	148.25	143.61	145.16	2,599,922	-3.96(-2.65%)
Mar 16, 2018	145.33	149.21	145.01	149.12	4,196,753	+3.90(+2.68%)
Mar 15, 2018	146.42	147.11	144.81	145.22	1,451,515	-0.56(-0.38%)
Mar 14, 2018	147.79	147.86	144.58	145.78	2,465,113	-1.01(-0.69%)
Mar 13, 2018	150.10	151.33	146.19	146.79	3,002,850	-2.47(-1.65%)
Mar 12, 2018	152.83	152.91	148.13	149.25	2,484,687	-3.55(-2.32%)
Mar 09, 2018	147.41	152.87	147.16	152.80	4,207,069	+6.25(+4.27%)
Mar 08, 2018	143.48	146.81	141.69	146.55	3,822,252	+2.88(+2.00%)
Mar 07, 2018		144.06	141.02	143.67	2,845,420	-0.56(-0.38%)
Mar 06, 2018	144.31	145.19	143.27	144.23	2,630,423	+0.88(+0.62%)
Mar 05, 2018	138.80	143.98	137.43	143.35	3,399,694	+3.85(+2.76%)
Mar 02, 2018	141.54	142.18	138.10	139.50	4,582,303	-3.18(-2.23%)
Mar 01, 2018	146.27	148.18	141.71	142.68	4,063,071	-3.70(-2.52%)
Feb 28, 2018	149.15	150.06	146.38	146.38	3,036,837	-2.47(-1.66%)
Feb 27, 2018	152.44	152.44	148.84	148.84	2,507,655	-3.53(-2.32%)
Feb 26, 2018	152.00	153.15	150.71	152.37	1,945,255	+1.11(+0.73%)
Feb 23, 2018	150.15	151.28	148.20	151.26	2,240,695	+1.89(+1.27%)
Feb 22, 2018				149.37	2,093,444	+1.88(+1.28%)
Feb 21, 2018	149.95	151.75	147.38	147.49	3,009,054	-2.44(-1.63%)
Feb 20, 2018	153.81	154.65	148.90	149.93	4,120,946	-4.25(-2.76%)
Feb 16, 2018		154.18	154.18	154.18	0	+2.39(+1.58%)
Feb 15, 2018	150.13	152.33	148.58	151.78	3,310,739	+3.21(+2.16%)
Feb 14, 2018	145.55	150.03	145.37	148.57	3,133,905	+1.80(+1.23%)
Feb 13, 2018	143.78	147.05	143.37	146.77	1,972,970	+1.90(+1.31%)
Feb 12, 2018	142.62	145.91	141.86	144.87	2,574,882	+3.89(+2.76%)
Feb 09, 2018	141.41	142.99	135.21	140.97	4,281,034	+1.16(+0.83%)
Feb 08, 2018		146.69	139.77	139.82	3,278,658	-7.08(-4.82%)
Feb 07, 2018	146.65	149.37	146.41	146.90	2,609,843	-0.40(-0.27%)
Feb 06, 2018	140.08	147.64	137.81	147.30	3,651,189	+1.93(+1.33%)
Feb 05, 2018	148.41	151.00	143.87	145.37	3,865,741	-4.73(-3.15%)
Feb 02, 2018	151.65	152.80	149.88	150.10	2,823,032	-2.63(-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.