Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	147.98	147.98	146.15	146.70	1,467,248	-0.68(-0.46%)
Apr 27, 2018	150.05	150.26	146.08	147.38	1,802,914	-2.66(-1.77%)
Apr 26, 2018	145.66	150.70	144.35	150.04	3,157,525	+6.00(+4.17%)
Apr 25, 2018	146.62	147.33	142.91	144.04	2,144,240	+2.86(+2.02%)
Apr 24, 2018	144.92	145.47	139.47	141.18	1,269,388	-3.44(-2.38%)
Apr 23, 2018	143.84	144.98	143.40	144.62	900,222	-0.31(-0.21%)
Apr 20, 2018	145.49	145.59	143.94	144.93	1,013,372	-0.85(-0.58%)
Apr 19, 2018	147.02	147.02	144.68	145.78	872,295	-1.63(-1.10%)
Apr 18, 2018	148.90	149.03	147.20	147.40	1,009,544	-1.61(-1.08%)
Apr 17, 2018	146.15	149.24	144.96	149.01	2,358,465	+3.58(+2.46%)
Apr 16, 2018	142.35	145.43	141.40	145.43	2,299,250	+4.49(+3.19%)
Apr 13, 2018	141.73	142.12	140.24	140.94	744,889	-0.38(-0.27%)
Apr 12, 2018	139.86	142.04	139.27	141.31	1,040,921	+2.23(+1.60%)
Apr 11, 2018	139.70	140.11	138.60	139.08	925,981	-2.01(-1.42%)
Apr 10, 2018	140.57	142.54	139.56	141.09	1,148,198	+2.64(+1.90%)
Apr 09, 2018	138.55	140.37	137.36	138.46	1,280,596	+0.74(+0.54%)
Apr 06, 2018	139.84	140.93	136.91	137.72	1,235,769	-3.40(-2.41%)
Apr 05, 2018	140.43	142.19	139.79	141.11	1,027,291	+1.63(+1.17%)
Apr 04, 2018	135.74	139.76	134.66	139.49	1,175,747	+1.33(+0.96%)
Apr 03, 2018	136.55	138.74	136.01	138.16	1,121,790	+1.48(+1.08%)
Apr 02, 2018	138.53	139.33	135.25	136.68	2,108,462	-2.12(-1.52%)
Mar 29, 2018		138.79	138.79	138.79	0	+2.06(+1.51%)
Mar 28, 2018	138.94	139.29	135.97	136.74	1,285,310	-1.88(-1.35%)
Mar 27, 2018	140.60	141.54	137.69	138.61	890,798	-1.92(-1.37%)
Mar 26, 2018	139.47	140.87	138.19	140.54	1,110,438	+3.42(+2.50%)
Mar 23, 2018	141.25	142.17	136.72	137.11	1,280,954	-3.41(-2.42%)
Mar 22, 2018	144.34	144.92	140.33	140.52	1,404,934	-5.41(-3.70%)
Mar 21, 2018	144.85	147.04	144.27	145.92	859,443	+1.43(+0.99%)
Mar 20, 2018	144.84	145.25	144.15	144.49	870,939	+0.62(+0.43%)
Mar 19, 2018	144.53	146.50	142.88	143.87	2,140,037	-4.56(-3.07%)
Mar 16, 2018	148.75	149.41	147.31	148.43	2,366,311	-1.30(-0.87%)
Mar 15, 2018	151.58	152.39	149.62	149.73	1,550,787	-1.80(-1.19%)
Mar 14, 2018	154.80	155.09	151.47	151.53	1,675,469	-2.72(-1.76%)
Mar 13, 2018	155.70	155.81	153.00	154.25	1,745,052	-0.71(-0.46%)
Mar 12, 2018	156.44	157.23	154.01	154.96	1,858,754	+0.98(+0.64%)
Mar 09, 2018	151.92	154.07	151.16	153.98	1,393,501	+2.13(+1.40%)
Mar 08, 2018	149.80	152.06	149.51	151.86	2,274,106	+2.67(+1.79%)
Mar 07, 2018		149.86		149.18	1,893,864	+1.39(+0.94%)
Mar 06, 2018	147.22	148.77	145.98	147.79	1,528,355	+1.67(+1.14%)
Mar 05, 2018	142.36	146.77	142.07	146.12	1,936,802	+3.17(+2.21%)
Mar 02, 2018	140.86	143.48	140.29	142.95	1,484,914	+1.44(+1.02%)
Mar 01, 2018	142.74	143.57	140.24	141.51	2,004,921	-1.75(-1.22%)
Feb 28, 2018	147.47	147.80	143.17	143.26	1,611,556	-4.07(-2.76%)
Feb 27, 2018	148.19	148.59	146.89	147.32	1,295,605	-1.75(-1.17%)
Feb 26, 2018	148.70	149.22	147.00	149.08	1,060,974	+0.20(+0.14%)
Feb 23, 2018	147.62	148.99	145.94	148.88	1,665,613	+1.87(+1.27%)
Feb 22, 2018				147.01	1,701,007	+0.89(+0.61%)
Feb 21, 2018	146.82	148.99	146.12	146.12	1,917,478	-0.82(-0.56%)
Feb 20, 2018	145.65	147.57	145.07	146.94	2,707,854	-0.01(-0.01%)
Feb 16, 2018		146.95	146.95	146.95	0	-2.09(-1.41%)
Feb 15, 2018	149.50	149.53	146.48	149.05	1,708,211	+0.70(+0.47%)
Feb 14, 2018	145.65	149.47	145.41	148.35	1,695,444	+1.19(+0.81%)
Feb 13, 2018	146.11	147.75	145.49	147.16	1,466,228	+0.08(+0.05%)
Feb 12, 2018	144.33	148.26	143.98	147.09	3,240,104	+4.09(+2.86%)
Feb 09, 2018	138.99	144.10	138.43	143.00	3,257,438	+5.18(+3.76%)
Feb 08, 2018		143.51	137.81	137.82	2,135,491	-5.68(-3.96%)
Feb 07, 2018	147.86	148.07	143.50	143.51	2,346,795	-5.07(-3.41%)
Feb 06, 2018	143.64	149.61	141.60	148.58	3,886,587	+2.75(+1.89%)
Feb 05, 2018	147.34	149.42	143.53	145.82	2,644,064	-2.51(-1.69%)
Feb 02, 2018	149.93	150.53	148.23	148.33	2,180,716	-4.57(-2.99%)

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.