Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	108.26	108.39	105.48	105.79	1,406,648	-2.11(-1.95%)
Apr 27, 2018	109.39	109.54	107.11	107.89	957,341	-1.59(-1.46%)
Apr 26, 2018	111.15	111.23	107.88	109.49	2,042,769	-3.65(-3.23%)
Apr 25, 2018	111.99	113.27	110.73	113.14	1,121,168	+0.67(+0.60%)
Apr 24, 2018	113.25	113.89	111.59	112.47	711,572	-0.46(-0.41%)
Apr 23, 2018	112.56	113.45	112.29	112.94	744,916	+0.70(+0.62%)
Apr 20, 2018	112.39	113.61	111.72	112.24	1,091,285	+0.09(+0.08%)
Apr 19, 2018	111.79	112.61	111.21	112.14	803,301	+0.36(+0.32%)
Apr 18, 2018	112.27	112.79	111.72	111.78	657,444	-0.47(-0.42%)
Apr 17, 2018	110.92	112.53	110.55	112.25	474,767	+2.11(+1.92%)
Apr 16, 2018	110.61	110.80	109.81	110.14	640,635	+0.62(+0.57%)
Apr 13, 2018	110.71	110.96	109.26	109.52	996,687	-0.86(-0.78%)
Apr 12, 2018	111.04	111.47	110.22	110.38	588,288	-0.38(-0.34%)
Apr 11, 2018	110.72	111.97	110.44	110.75	599,333	-0.63(-0.57%)
Apr 10, 2018	110.90	111.63	109.57	111.39	1,118,980	+1.07(+0.97%)
Apr 09, 2018	112.07	112.07	110.06	110.32	1,107,536	-0.69(-0.62%)
Apr 06, 2018	112.35	112.95	110.24	111.01	916,500	-1.93(-1.71%)
Apr 05, 2018	112.82	113.18	111.46	112.94	939,981	+0.51(+0.45%)
Apr 04, 2018	110.46	112.64	110.18	112.42	1,014,169	+0.66(+0.59%)
Apr 03, 2018	108.71	111.84	107.90	111.76	1,226,363	+3.24(+2.98%)
Apr 02, 2018	111.12	111.12	107.27	108.53	1,039,372	-2.70(-2.43%)
Mar 29, 2018		111.23	111.23	111.23	0	-1.16(-1.03%)
Mar 28, 2018	110.61	114.95	110.61	112.39	1,642,750	+2.47(+2.25%)
Mar 27, 2018	111.75	112.44	109.42	109.91	927,038	-1.46(-1.31%)
Mar 26, 2018	110.68	111.38	109.38	111.38	651,759	+2.00(+1.83%)
Mar 23, 2018	110.93	112.41	109.34	109.38	1,036,162	-1.68(-1.51%)
Mar 22, 2018	113.67	113.67	110.72	111.06	2,082,644	-3.25(-2.84%)
Mar 21, 2018	116.63	117.33	114.16	114.30	1,208,481	-1.91(-1.64%)
Mar 20, 2018	115.87	116.98	115.14	116.21	1,095,114	+0.78(+0.68%)
Mar 19, 2018	116.39	116.77	114.62	115.43	1,288,959	-1.13(-0.97%)
Mar 16, 2018	116.81	117.29	116.07	116.56	1,025,541	-0.18(-0.15%)
Mar 15, 2018	116.18	117.99	115.66	116.74	746,397	+0.43(+0.37%)
Mar 14, 2018	117.28	117.47	115.49	116.31	920,600	-0.52(-0.44%)
Mar 13, 2018	118.43	118.47	116.42	116.83	1,015,438	-1.07(-0.91%)
Mar 12, 2018	118.04	118.39	116.89	117.89	980,989	-0.05(-0.04%)
Mar 09, 2018	114.87	117.94	114.33	117.94	1,668,590	+4.11(+3.61%)
Mar 08, 2018	114.07	114.81	113.31	113.83	874,994	-0.15(-0.13%)
Mar 07, 2018		114.81	112.78	113.98	1,104,081	-0.25(-0.22%)
Mar 06, 2018	114.33	115.14	113.58	114.24	1,537,282	+0.04(+0.03%)
Mar 05, 2018	110.09	114.81	110.09	114.20	2,218,850	+3.88(+3.51%)
Mar 02, 2018	106.11	110.68	105.48	110.32	2,987,273	+5.39(+5.14%)
Mar 01, 2018	106.61	107.28	104.04	104.93	1,764,644	-1.41(-1.33%)
Feb 28, 2018	108.12	108.41	106.34	106.34	1,190,995	-1.12(-1.04%)
Feb 27, 2018	108.43	108.83	107.03	107.46	1,200,751	-0.80(-0.74%)
Feb 26, 2018	108.69	109.64	107.66	108.26	1,312,812	-0.34(-0.31%)
Feb 23, 2018	108.77	109.35	107.49	108.60	1,379,644	+0.18(+0.17%)
Feb 22, 2018				108.42	1,426,717	+1.30(+1.21%)
Feb 21, 2018	109.11	109.86	107.08	107.12	1,233,547	-1.62(-1.49%)
Feb 20, 2018		110.63	108.37	108.74	1,171,401	-1.80(-1.63%)
Feb 16, 2018		110.54	110.54	110.54	0	+0.27(+0.25%)
Feb 15, 2018	107.58	110.78	106.81	110.27	1,332,541	+2.94(+2.74%)
Feb 14, 2018	107.12	108.96	106.17	107.33	1,406,661	-0.47(-0.44%)
Feb 13, 2018	107.28	108.60	106.81	107.80	744,019	+0.14(+0.13%)
Feb 12, 2018	106.16	108.03	105.57	107.66	1,186,899	+2.07(+1.96%)
Feb 09, 2018	107.68	109.25	101.95	105.59	3,017,152	-1.69(-1.58%)
Feb 08, 2018	110.76	112.08	106.35	107.28	1,670,693	-3.39(-3.06%)
Feb 07, 2018	111.26	113.54	110.46	110.67	1,196,845	-0.76(-0.68%)
Feb 06, 2018	109.31	112.44	109.16	111.43	1,554,042	-1.38(-1.23%)
Feb 05, 2018	113.78	115.98	111.24	112.82	923,017	-1.52(-1.33%)
Feb 02, 2018	116.15	116.15	113.94	114.33	1,765,159	-2.50(-2.14%)

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.