Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	379.35	386.32	379.35	382.18	181	+2.18(+0.57%)
Apr 27, 2018	379.10	386.97	378.80	380.00	3,138	-8.60(-2.21%)
Apr 26, 2018	388.50	400.50	388.50	388.60	1,573	-0.73(-0.19%)
Apr 25, 2018	389.50	389.50	385.20	389.33	226	-14.00(-3.47%)
Apr 24, 2018	399.18	407.60	399.18	403.33	294	+9.33(+2.37%)
Apr 23, 2018	394.85	394.85	393.93	394.00	152	-1.40(-0.35%)
Apr 20, 2018	396.80	396.80	391.00	395.40	242	-7.85(-1.95%)
Apr 19, 2018	398.87	403.90	398.76	403.25	213	-5.58(-1.36%)
Apr 18, 2018	408.80	408.83	400.50	408.83	193	+17.63(+4.51%)
Apr 17, 2018	387.21	394.69	387.21	391.20	230	-3.00(-0.76%)
Apr 16, 2018	395.50	398.00	392.80	394.20	302	-7.22(-1.80%)
Apr 13, 2018	401.44	402.20	396.00	401.42	247	+11.20(+2.87%)
Apr 12, 2018	390.10	392.00	386.43	390.22	256	-3.90(-0.99%)
Apr 11, 2018	396.09	398.49	390.44	394.12	183	+14.45(+3.81%)
Apr 10, 2018	387.11	388.52	379.67	379.67	501	+1.52(+0.40%)
Apr 09, 2018	374.75	378.48	374.75	378.15	237	-3.93(-1.03%)
Apr 06, 2018	378.21	388.40	378.21	382.08	295	-8.32(-2.13%)
Apr 05, 2018	384.59	390.79	384.59	390.40	313	-0.85(-0.22%)
Apr 04, 2018	380.64	391.25	379.46	391.25	352	-7.63(-1.91%)
Apr 03, 2018	398.66	400.17	395.00	398.88	195	+5.20(+1.32%)
Apr 02, 2018	396.68	409.00	393.68	393.68	539	-12.73(-3.13%)
Mar 29, 2018		406.41	406.41	406.41	0	-3.59(-0.88%)
Mar 28, 2018	396.10	410.50	396.10	410.00	252	-6.24(-1.50%)
Mar 27, 2018	416.24	416.24	403.69	416.24	215	+9.95(+2.45%)
Mar 26, 2018	400.24	409.21	398.00	406.29	241	+10.27(+2.59%)
Mar 23, 2018	393.00	401.15	393.00	396.02	420	-24.93(-5.92%)
Mar 22, 2018	421.05	430.00	417.00	420.94	1,458	-2.56(-0.60%)
Mar 21, 2018	412.50	424.00	411.36	423.50	250	+0.81(+0.19%)
Mar 20, 2018	416.85	422.89	416.16	422.69	288	-0.31(-0.07%)
Mar 19, 2018	428.59	428.59	414.00	423.00	314	+3.00(+0.71%)
Mar 16, 2018	427.95	429.00	418.50	420.00	369	-15.50(-3.56%)
Mar 15, 2018	424.10	437.08	424.10	435.50	535	+6.00(+1.40%)
Mar 14, 2018	433.34	433.34	421.00	429.50	195	+0.50(+0.12%)
Mar 13, 2018	435.38	442.90	429.00	429.00	238	-4.30(-0.99%)
Mar 12, 2018	429.98	435.45	424.51	433.30	1,795	+10.80(+2.56%)
Mar 09, 2018	417.69	425.50	413.37	422.50	620	+11.49(+2.79%)
Mar 08, 2018	417.50	417.51	407.14	411.01	415	+9.01(+2.24%)
Mar 07, 2018	408.24	408.24	396.50	402.00	317	-15.00(-3.60%)
Mar 06, 2018	412.93	422.00	412.93	417.00	370	+3.07(+0.74%)
Mar 05, 2018	409.38	414.62	403.00	413.93	359	+4.01(+0.98%)
Mar 02, 2018	404.54	411.31	398.33	409.92	310	+6.70(+1.66%)
Mar 01, 2018	413.00	413.00	399.93	403.21	715	-19.24(-4.55%)
Feb 28, 2018	415.87	428.50	415.87	422.45	39,622	-3.11(-0.73%)
Feb 27, 2018	428.31	438.50	425.56	425.56	11,687	-6.44(-1.49%)
Feb 26, 2018	437.03	439.67	428.00	432.00	17,773	-6.30(-1.44%)
Feb 23, 2018	430.48	438.30	428.46	438.30	601	+7.22(+1.67%)
Feb 22, 2018	420.61	435.00	420.61	431.08	661	+0.16(+0.04%)
Feb 21, 2018	432.00	438.64	430.25	430.92	936	+4.56(+1.07%)
Feb 20, 2018	433.49	433.49	426.36	426.36	361	-7.55(-1.74%)
Feb 16, 2018		433.92	433.92	433.92	0	+6.50(+1.52%)
Feb 15, 2018	424.00	430.52	420.41	427.41	591	+10.33(+2.48%)
Feb 14, 2018	404.18	417.08	397.59	417.08	718	+4.01(+0.97%)
Feb 13, 2018	412.55	420.33	405.80	413.06	906	-14.25(-3.33%)
Feb 12, 2018	434.00	436.13	411.00	427.31	486	+1.20(+0.28%)
Feb 09, 2018	428.35	430.46	405.52	426.11	689	-1.33(-0.31%)
Feb 08, 2018	441.67	441.67	423.46	427.44	1,285	-55.61(-11.51%)
Feb 07, 2018	454.05	483.29	452.41	483.05	853	+13.39(+2.85%)
Feb 06, 2018	465.82	469.66	446.05	469.66	870	-13.73(-2.84%)
Feb 05, 2018		483.39	468.00	483.39	1,380	-9.61(-1.95%)
Feb 02, 2018	498.10	505.72	490.47	493.00	1,010	-4.50(-0.90%)

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.