Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	157.27	157.76	155.90	156.06	1,159,113	-0.52(-0.33%)
Apr 27, 2018	154.10	157.19	153.43	156.58	967,144	+2.03(+1.32%)
Apr 26, 2018	151.97	157.09	151.32	154.54	2,365,279	+4.73(+3.15%)
Apr 25, 2018	149.57	150.90	148.64	149.82	967,931	-0.04(-0.03%)
Apr 24, 2018	148.83	150.45	148.53	149.86	1,290,927	+0.67(+0.45%)
Apr 23, 2018	149.53	149.58	148.51	149.18	1,017,212	+0.11(+0.07%)
Apr 20, 2018	150.37	150.65	148.66	149.07	1,254,508	-0.80(-0.54%)
Apr 19, 2018	152.64	152.75	148.70	149.88	949,637	-3.19(-2.09%)
Apr 18, 2018	154.04	154.20	152.83	153.07	771,516	-0.50(-0.33%)
Apr 17, 2018	153.13	154.35	152.25	153.58	1,006,285	+1.14(+0.75%)
Apr 16, 2018	153.33	153.75	151.86	152.43	976,969	-0.15(-0.10%)
Apr 13, 2018	152.16	152.62	151.12	152.58	846,482	+0.75(+0.49%)
Apr 12, 2018	153.67	153.81	151.12	151.83	928,582	-1.83(-1.19%)
Apr 11, 2018	154.60	155.90	153.52	153.66	752,388	-1.37(-0.88%)
Apr 10, 2018	154.64	156.38	154.38	155.03	988,620	+0.49(+0.32%)
Apr 09, 2018	154.37	155.92	153.74	154.54	1,042,758	+0.42(+0.27%)
Apr 06, 2018	155.92	156.87	153.76	154.12	936,355	-1.61(-1.03%)
Apr 05, 2018	157.46	157.46	154.20	155.73	1,116,243	-2.07(-1.31%)
Apr 04, 2018	154.95	158.35	154.44	157.81	1,159,007	+2.65(+1.70%)
Apr 03, 2018	154.23	155.97	152.58	155.16	898,059	+0.94(+0.61%)
Apr 02, 2018	155.49	156.14	153.15	154.22	986,121	-0.76(-0.49%)
Mar 29, 2018		154.98	154.98	154.98	0	-1.34(-0.86%)
Mar 28, 2018	153.65	157.64	153.15	156.32	1,615,532	+3.11(+2.03%)
Mar 27, 2018	152.36	154.55	150.24	153.21	1,191,769	+1.15(+0.76%)
Mar 26, 2018	150.26	152.31	149.67	152.06	909,995	+2.75(+1.84%)
Mar 23, 2018	151.36	152.59	149.00	149.31	1,099,563	-2.04(-1.35%)
Mar 22, 2018	153.38	154.60	151.29	151.35	1,352,725	-2.19(-1.43%)
Mar 21, 2018	153.33	154.37	151.70	153.54	1,433,217	+0.38(+0.25%)
Mar 20, 2018	152.28	153.64	151.99	153.16	1,146,599	+1.01(+0.67%)
Mar 19, 2018	153.17	153.20	151.24	152.15	1,086,351	-1.00(-0.65%)
Mar 16, 2018	151.22	153.29	151.02	153.14	1,469,233	+2.20(+1.46%)
Mar 15, 2018	150.65	151.10	149.82	150.95	874,393	+0.43(+0.29%)
Mar 14, 2018	153.04	153.34	149.27	150.51	2,461,380	-2.16(-1.41%)
Mar 13, 2018	153.13	153.91	152.18	152.67	1,321,617	-0.01(-0.01%)
Mar 12, 2018	153.10	153.44	152.03	152.68	1,311,756	-0.42(-0.27%)
Mar 09, 2018	153.19	153.44	151.35	153.10	1,154,738	+0.11(+0.08%)
Mar 08, 2018	151.71	153.51	150.93	152.99	988,170	+1.38(+0.91%)
Mar 07, 2018				151.61	762,696	-0.12(-0.08%)
Mar 06, 2018	150.68	152.43	149.62	151.72	929,765	+0.62(+0.41%)
Mar 05, 2018	149.37	152.37	149.37	151.10	1,497,888	+1.80(+1.20%)
Mar 02, 2018	150.21	151.30	147.64	149.30	1,241,641	-0.85(-0.57%)
Mar 01, 2018	148.72	151.97	147.83	150.15	1,562,984	+1.28(+0.86%)
Feb 28, 2018	148.40	150.59	147.86	148.87	1,505,341	+1.16(+0.79%)
Feb 27, 2018	150.48	151.40	147.40	147.71	1,279,374	-2.27(-1.51%)
Feb 26, 2018	150.11	151.15	148.01	149.98	1,149,191	+0.15(+0.10%)
Feb 23, 2018	148.02	149.87	147.65	149.82	1,016,345	+1.95(+1.32%)
Feb 22, 2018		148.82	146.06	147.88	1,915,661	+1.83(+1.25%)
Feb 21, 2018	143.15	148.71	142.45	146.05	3,300,255	+3.40(+2.38%)
Feb 20, 2018	143.66	145.66	142.34	142.65	1,798,502	-1.87(-1.29%)
Feb 16, 2018		144.52	144.52	144.52	0	-1.32(-0.91%)
Feb 15, 2018	143.57	146.51	143.18	145.84	1,217,067	+2.83(+1.98%)
Feb 14, 2018	143.80	144.06	141.41	143.01	1,258,737	-1.85(-1.28%)
Feb 13, 2018	143.90	145.69	143.56	144.86	1,377,304	+1.06(+0.73%)
Feb 12, 2018	143.66	144.38	140.06	143.81	1,835,883	+0.51(+0.35%)
Feb 09, 2018	139.16	144.48	138.36	143.30	2,614,868	+5.11(+3.69%)
Feb 08, 2018	141.91	142.37	138.19	138.19	1,585,111	-3.72(-2.62%)
Feb 07, 2018	141.38	144.29	140.70	141.91	1,334,363	-0.04(-0.03%)
Feb 06, 2018	140.10	143.25	138.53	141.95	2,045,805	-1.21(-0.85%)
Feb 05, 2018	145.07	146.32	140.32	143.16	899,079	-2.55(-1.75%)
Feb 02, 2018	145.55	146.97	144.26	145.71	1,272,068	-0.51(-0.35%)

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.