Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	163.70	164.40	161.60	161.65	1,588,782	-2.00(-1.22%)
Apr 27, 2018	162.03	164.62	161.99	163.65	1,584,450	+1.69(+1.05%)
Apr 26, 2018	161.48	162.80	160.59	161.96	1,328,480	+0.42(+0.26%)
Apr 25, 2018	161.51	162.17	158.86	161.53	1,467,100	+0.39(+0.24%)
Apr 24, 2018	162.23	163.17	160.16	161.15	2,148,106	-1.00(-0.61%)
Apr 23, 2018	160.31	163.56	160.17	162.14	2,525,802	+2.27(+1.42%)
Apr 20, 2018	161.89	162.33	159.59	159.88	3,174,792	-1.68(-1.04%)
Apr 19, 2018	164.22	164.28	161.31	161.56	2,154,286	-3.27(-1.99%)
Apr 18, 2018	164.26	165.44	163.50	164.84	1,664,783	+0.78(+0.48%)
Apr 17, 2018	166.35	167.28	163.96	164.05	2,402,218	-0.66(-0.40%)
Apr 16, 2018	162.02	165.30	161.55	164.71	2,338,408	+3.23(+2.00%)
Apr 13, 2018	161.50	162.31	160.65	161.49	2,775,377	+1.03(+0.64%)
Apr 12, 2018	159.70	161.07	158.75	160.46	3,226,676	+1.47(+0.92%)
Apr 11, 2018	158.67	159.82	158.20	158.99	1,843,012	-0.80(-0.50%)
Apr 10, 2018	159.68	160.69	157.68	159.79	1,909,105	+1.80(+1.14%)
Apr 09, 2018	158.72	159.84	157.85	158.00	1,568,845	+0.11(+0.07%)
Apr 06, 2018	158.31	159.81	156.86	157.88	1,727,642	-1.14(-0.72%)
Apr 05, 2018	159.62	159.91	157.94	159.02	1,516,829	+0.23(+0.14%)
Apr 04, 2018	155.75	159.57	155.70	158.79	2,693,133	+0.88(+0.56%)
Apr 03, 2018	155.47	158.62	155.47	157.91	1,804,488	+3.01(+1.94%)
Apr 02, 2018	158.85	159.37	154.10	154.90	2,930,531	-2.91(-1.84%)
Mar 29, 2018		157.81	157.81	157.81	0	-0.55(-0.34%)
Mar 28, 2018	156.41	159.59	155.70	158.35	3,227,839	+2.62(+1.68%)
Mar 27, 2018	159.11	160.06	154.55	155.74	4,326,421	-2.95(-1.86%)
Mar 26, 2018	155.24	158.87	154.39	158.69	3,296,303	+4.40(+2.85%)
Mar 23, 2018	156.00	156.96	154.29	154.29	3,543,219	-1.26(-0.81%)
Mar 22, 2018	156.25	157.53	155.06	155.55	4,504,818	-1.61(-1.02%)
Mar 21, 2018	155.80	159.52	154.58	157.16	6,028,883	+1.93(+1.24%)
Mar 20, 2018	157.04	157.36	154.63	155.23	4,111,537	-1.35(-0.86%)
Mar 19, 2018	158.41	159.01	155.67	156.58	4,043,532	-2.10(-1.32%)
Mar 16, 2018	157.86	159.16	156.93	158.68	4,158,688	+1.66(+1.06%)
Mar 15, 2018	157.78	159.54	156.90	157.02	4,555,317	+0.02(+0.01%)
Mar 14, 2018	154.97	157.69	153.91	157.00	5,180,725	+2.34(+1.51%)
Mar 13, 2018	157.60	158.05	153.37	154.66	7,634,830	-2.75(-1.75%)
Mar 12, 2018	163.29	163.32	157.16	157.40	9,061,577	-5.69(-3.49%)
Mar 09, 2018	162.85	164.35	161.87	163.09	6,614,531	+1.32(+0.81%)
Mar 08, 2018	171.38	171.65	160.89	161.78	18,443,886	-20.93(-11.45%)
Mar 07, 2018		182.87		182.71	1,357,321	+0.11(+0.06%)
Mar 06, 2018	181.35	182.76	179.61	182.59	1,134,417	+1.68(+0.93%)
Mar 05, 2018		181.78	178.37	180.91	1,011,870	-0.68(-0.37%)
Mar 02, 2018	181.33	182.18	179.82	181.59	940,462	-0.34(-0.19%)
Mar 01, 2018	183.80	184.47	180.30	181.92	1,821,752	-2.32(-1.26%)
Feb 28, 2018	185.02	187.01	184.23	184.25	2,205,622	-0.90(-0.49%)
Feb 27, 2018	184.51	187.25	183.97	185.15	1,302,306	+0.91(+0.50%)
Feb 26, 2018	183.67	185.13	182.57	184.24	1,033,126	+1.03(+0.56%)
Feb 23, 2018	181.72	183.30	180.64	183.21	1,187,393	+2.72(+1.51%)
Feb 22, 2018			179.80	180.50	1,168,950	+0.24(+0.13%)
Feb 21, 2018	181.47	183.70	180.22	180.26	727,715	-0.89(-0.49%)
Feb 20, 2018	181.12	181.92	179.35	181.15	977,687	-1.14(-0.62%)
Feb 16, 2018		182.29	182.29	182.29	0	+1.76(+0.97%)
Feb 15, 2018	184.69	185.58	179.38	180.53	1,751,951	-3.40(-1.85%)
Feb 14, 2018	182.43	184.37	181.97	183.93	686,192	+0.10(+0.06%)
Feb 13, 2018	180.60	183.96	179.71	183.82	888,106	+1.77(+0.97%)
Feb 12, 2018	183.44	185.08	181.42	182.06	1,003,123	-0.20(-0.11%)
Feb 09, 2018	180.61	183.50	176.02	182.25	3,051,677	+4.23(+2.38%)
Feb 08, 2018	183.65	186.34	177.91	178.02	1,740,499	-5.80(-3.16%)
Feb 07, 2018	184.67	186.54	183.70	183.82	1,838,476	-2.02(-1.09%)
Feb 06, 2018	181.55	188.11	180.20	185.85	3,042,269	-1.37(-0.73%)
Feb 05, 2018	191.31	192.10	181.71	187.22	2,364,203	-5.09(-2.65%)
Feb 02, 2018	192.00	197.14	192.83	192.31	2,294,682	-0.52(-0.27%)

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.