Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	108.44	108.57	105.65	105.96	1,404,382	-2.11(-1.95%)
Apr 27, 2018	109.56	109.71	107.28	108.07	955,798	-1.60(-1.46%)
Apr 26, 2018	111.33	111.41	108.05	109.67	2,039,478	-3.66(-3.23%)
Apr 25, 2018	112.17	113.45	110.91	113.33	1,119,362	+0.67(+0.60%)
Apr 24, 2018	113.43	114.07	111.78	112.65	710,426	-0.46(-0.41%)
Apr 23, 2018	112.74	113.64	112.47	113.12	743,717	+0.70(+0.62%)
Apr 20, 2018	112.57	113.80	111.90	112.42	1,089,527	+0.10(+0.08%)
Apr 19, 2018	111.97	112.80	111.39	112.32	802,007	+0.36(+0.32%)
Apr 18, 2018	112.45	112.98	111.90	111.96	656,385	-0.47(-0.42%)
Apr 17, 2018	111.09	112.71	110.72	112.44	474,003	+2.12(+1.92%)
Apr 16, 2018	110.79	110.97	109.99	110.32	639,603	+0.62(+0.57%)
Apr 13, 2018	110.89	111.14	109.44	109.69	995,082	-0.86(-0.78%)
Apr 12, 2018	111.22	111.65	110.39	110.56	587,341	-0.38(-0.34%)
Apr 11, 2018	110.89	112.15	110.62	110.93	598,367	-0.63(-0.57%)
Apr 10, 2018	111.08	111.81	109.75	111.57	1,117,177	+1.07(+0.97%)
Apr 09, 2018	112.25	112.25	110.23	110.50	1,105,752	-0.69(-0.62%)
Apr 06, 2018	112.53	113.14	110.42	111.19	915,024	-1.93(-1.71%)
Apr 05, 2018	113.00	113.36	111.64	113.12	938,467	+0.51(+0.45%)
Apr 04, 2018	110.64	112.82	110.36	112.61	1,012,536	+0.66(+0.59%)
Apr 03, 2018	108.88	112.02	108.08	111.94	1,224,387	+3.24(+2.98%)
Apr 02, 2018	111.30	111.30	107.44	108.70	1,037,698	-2.71(-2.43%)
Mar 29, 2018		111.41	111.41	111.41	0	-1.16(-1.03%)
Mar 28, 2018	110.79	115.14	110.79	112.57	1,640,104	+2.48(+2.25%)
Mar 27, 2018	111.94	112.62	109.60	110.09	925,545	-1.47(-1.31%)
Mar 26, 2018	110.86	111.56	109.55	111.56	650,710	+2.00(+1.83%)
Mar 23, 2018	111.11	112.59	109.51	109.55	1,034,493	-1.68(-1.51%)
Mar 22, 2018	113.86	113.86	110.89	111.24	2,079,289	-3.25(-2.84%)
Mar 21, 2018	116.81	117.52	114.35	114.49	1,206,535	-1.91(-1.64%)
Mar 20, 2018	116.06	117.17	115.33	116.40	1,093,350	+0.78(+0.68%)
Mar 19, 2018	116.58	116.96	114.80	115.61	1,286,882	-1.13(-0.97%)
Mar 16, 2018	116.99	117.48	116.26	116.75	1,023,889	-0.18(-0.15%)
Mar 15, 2018	116.37	118.18	115.85	116.93	745,195	+0.44(+0.37%)
Mar 14, 2018	117.47	117.66	115.68	116.49	919,117	-0.52(-0.44%)
Mar 13, 2018	118.62	118.66	116.61	117.01	1,013,803	-1.07(-0.91%)
Mar 12, 2018	118.23	118.58	117.08	118.08	979,409	-0.05(-0.04%)
Mar 09, 2018	115.06	118.13	114.52	118.13	1,665,902	+4.11(+3.61%)
Mar 08, 2018	114.25	115.00	113.50	114.02	873,585	-0.15(-0.13%)
Mar 07, 2018		115.00	112.96	114.17	1,102,302	-0.25(-0.22%)
Mar 06, 2018	114.52	115.33	113.76	114.42	1,534,805	+0.04(+0.03%)
Mar 05, 2018	110.26	115.00	110.26	114.38	2,215,276	+3.88(+3.51%)
Mar 02, 2018	106.28	110.86	105.66	110.50	2,982,461	+5.40(+5.14%)
Mar 01, 2018	106.79	107.45	104.20	105.10	1,761,801	-1.41(-1.33%)
Feb 28, 2018	108.29	108.59	106.51	106.51	1,189,076	-1.12(-1.04%)
Feb 27, 2018	108.61	109.01	107.20	107.63	1,198,817	-0.80(-0.74%)
Feb 26, 2018	108.87	109.81	107.83	108.44	1,310,697	-0.34(-0.31%)
Feb 23, 2018	108.94	109.53	107.66	108.78	1,377,422	+0.18(+0.16%)
Feb 22, 2018				108.60	1,424,419	+1.30(+1.21%)
Feb 21, 2018	109.28	110.04	107.26	107.30	1,231,560	-1.62(-1.49%)
Feb 20, 2018		110.81	108.55	108.92	1,169,514	-1.80(-1.63%)
Feb 16, 2018		110.72	110.72	110.72	0	+0.27(+0.25%)
Feb 15, 2018	107.76	110.96	106.98	110.44	1,330,394	+2.94(+2.74%)
Feb 14, 2018	107.30	109.13	106.34	107.50	1,404,395	-0.47(-0.44%)
Feb 13, 2018	107.45	108.78	106.98	107.97	742,821	+0.14(+0.13%)
Feb 12, 2018	106.33	108.21	105.74	107.83	1,184,987	+2.07(+1.96%)
Feb 09, 2018	107.85	109.43	102.11	105.76	3,012,292	-1.70(-1.58%)
Feb 08, 2018	110.94	112.26	106.52	107.45	1,668,002	-3.39(-3.06%)
Feb 07, 2018	111.44	113.72	110.64	110.85	1,194,917	-0.76(-0.68%)
Feb 06, 2018	109.48	112.62	109.34	111.61	1,551,539	-1.39(-1.23%)
Feb 05, 2018	113.96	116.17	111.42	113.00	921,530	-1.52(-1.32%)
Feb 02, 2018	116.33	116.33	114.12	114.52	1,762,315	-2.51(-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.