Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018		134.30	134.30	134.30	0	+1.55(+1.17%)
Apr 27, 2018	132.12	133.49	132.12	132.75	1,734	+1.38(+1.05%)
Apr 25, 2018		131.38	131.38	131.38	0	+5.38(+4.27%)
Apr 24, 2018	128.50	128.50	125.25	126.00	2,227	-5.25(-4.00%)
Apr 23, 2018	131.25	131.25	128.16	131.25	194	-3.00(-2.23%)
Apr 20, 2018	134.25	134.25	134.25	134.25	26	-1.89(-1.39%)
Apr 13, 2018		136.14	136.14	136.14	0	-6.61(-4.63%)
Mar 20, 2018		142.75	142.75	142.75	0	-2.34(-1.62%)
Mar 07, 2018		145.09	145.09	145.09	0	+4.59(+3.27%)
Mar 05, 2018		140.50	140.50	140.50	0	-0.01(-0.01%)
Mar 02, 2018	140.51	140.51	140.51	140.51	30	-1.24(-0.87%)
Mar 01, 2018	143.25	143.25	141.75	141.75	120	-6.50(-4.38%)
Feb 27, 2018		148.25	148.25	148.25	0	+1.06(+0.72%)
Feb 26, 2018	147.19	147.19	147.19	147.19	54	+0.69(+0.47%)
Feb 20, 2018		146.50	146.50	146.50	0	+4.00(+2.81%)
Feb 15, 2018		142.50	142.50	142.50	0	+0.01(+0.01%)
Feb 14, 2018	142.49	144.47	142.49	142.49	154	-4.73(-3.22%)
Feb 13, 2018	147.22	147.22	147.22	147.22	132	+1.22(+0.84%)
Feb 12, 2018	146.29	146.29	146.00	146.00	7	+3.00(+2.10%)
Feb 09, 2018	143.75	143.75	143.00	143.00	600	-0.15(-0.10%)
Feb 06, 2018		143.15	143.15	143.15	0	-4.10(-2.78%)
Feb 05, 2018	147.25	147.25	147.25	147.25	1	-0.75(-0.51%)
Feb 02, 2018	144.94	148.00	144.94	148.00	406	+5.06(+3.54%)
Jan 31, 2018		142.94	142.94	142.94	0	-2.06(-1.42%)
Jan 30, 2018	144.50	145.00	143.25	145.00	445	-0.96(-0.66%)
Jan 29, 2018	143.20	145.96	143.20	145.96	150	+0.56(+0.39%)
Jan 25, 2018		145.40	145.40	145.40	0	+2.89(+2.03%)
Jan 22, 2018		142.51	142.51	142.51	0	-4.74(-3.22%)
Jan 18, 2018		147.25	147.25	147.25	0	+1.36(+0.93%)
Jan 12, 2018		145.89	145.89	145.89	0	+1.25(+0.86%)
Jan 11, 2018	144.29	144.64	144.29	144.64	120	+2.44(+1.72%)
Jan 08, 2018		142.20	142.20	142.20	0	+0.40(+0.28%)
Jan 05, 2018	139.25	141.80	139.25	141.80	201	-1.20(-0.84%)
Jan 04, 2018	143.00	143.00	143.00	143.00	50	-0.99(-0.69%)
Jan 03, 2018	142.35	144.00	142.35	143.99	1,917	+0.93(+0.65%)
Jan 02, 2018	142.00	143.06	142.00	143.06	600	+2.38(+1.69%)
Dec 29, 2017		140.68	140.68	140.68	0	+0.56(+0.40%)
Dec 26, 2017		140.12	140.12	140.12	0	+2.38(+1.72%)
Dec 21, 2017		137.75	137.75	137.75	100	-1.50(-1.08%)
Dec 20, 2017	139.25	139.25	139.25	139.25	2,000	+1.81(+1.31%)
Dec 19, 2017	138.07	138.25	137.44	137.44	1,295	-0.46(-0.33%)
Dec 13, 2017		137.90	137.90	137.90	0	-1.10(-0.79%)
Dec 08, 2017		139.00	139.00	139.00	0	+1.75(+1.28%)
Dec 07, 2017	137.25	137.25	137.25	137.25	702	+3.64(+2.72%)
Nov 29, 2017		133.61	133.61	133.61	0	+0.57(+0.43%)
Nov 28, 2017	133.04	133.04	133.04	133.04	275	-1.35(-1.00%)
Nov 27, 2017	134.39	134.39	134.39	134.39	200	-2.36(-1.73%)
Nov 20, 2017		136.75	136.75	136.75	0	-2.00(-1.44%)
Nov 17, 2017	137.52	138.75	137.50	138.75	500	+2.75(+2.02%)
Nov 15, 2017		136.00	136.00	136.00	0	+0.25(+0.18%)
Nov 08, 2017		135.75	135.75	135.75	0	-1.82(-1.32%)
Nov 07, 2017	137.57	137.57	137.57	137.57	100	+3.48(+2.60%)
Nov 06, 2017	134.09	134.09	134.09	134.09	200	+0.34(+0.25%)
Nov 03, 2017	134.50	134.50	133.75	133.75	186	-0.81(-0.60%)
Nov 02, 2017	134.56	134.56	134.56	134.56	100	-6.69(-4.73%)
Oct 30, 2017		141.25	141.25	141.25	0	+5.75(+4.24%)
Oct 26, 2017		135.50	135.50	135.50	0	-1.00(-0.73%)
Oct 23, 2017		136.50	136.50	136.50	0	+3.73(+2.81%)
Oct 20, 2017	132.77	132.77	132.77	132.77	50	+0.60(+0.45%)
Oct 19, 2017	132.70	132.70	132.17	132.17	494	-0.41(-0.31%)
Oct 18, 2017	132.25	132.58	132.25	132.58	200	-0.79(-0.60%)
Oct 16, 2017		133.38	133.38	133.38	0	+0.31(+0.23%)
Oct 13, 2017	133.06	133.06	133.06	133.06	30	+2.29(+1.75%)
Oct 11, 2017		130.77	130.77	130.77	0	+0.27(+0.21%)
Oct 09, 2017		130.50	130.50	130.50	0	+1.00(+0.77%)
Oct 06, 2017	127.21	129.50	127.21	129.50	108	-2.50(-1.89%)
Oct 04, 2017		132.00	132.00	132.00	0	-0.75(-0.56%)
Oct 03, 2017	132.68	132.75	132.68	132.75	600	+2.50(+1.92%)
Oct 02, 2017	130.25	130.25	130.25	130.25	100	-4.58(-3.40%)
Sep 29, 2017	134.83	134.83	134.83	134.83	425	-3.42(-2.47%)
Sep 27, 2017		138.25	138.25	138.25	0	+0.50(+0.36%)
Sep 26, 2017	137.75	137.75	137.75	137.75	100	-0.25(-0.18%)
Sep 22, 2017		138.00	138.00	138.00	0	+0.75(+0.55%)
Sep 21, 2017	140.02	140.02	137.25	137.25	40	+0.75(+0.55%)
Sep 13, 2017		136.50	136.50	136.50	0	+0.00(+0.00%)
Sep 12, 2017	136.50	136.50	136.50	136.50	314	+2.50(+1.87%)
Sep 08, 2017		134.00	134.00	134.00	0	+0.98(+0.74%)
Sep 06, 2017		133.02	133.02	133.02	0	-2.56(-1.89%)
Sep 01, 2017		135.57	135.57	135.57	0	+0.57(+0.43%)
Aug 30, 2017		135.00	135.00	135.00	0	-2.29(-1.67%)
Aug 29, 2017	136.02	137.29	136.02	137.29	613	+2.20(+1.63%)
Aug 28, 2017	136.84	136.84	135.09	135.09	300	-3.16(-2.29%)
Aug 25, 2017	137.50	138.25	137.50	138.25	330	+0.64(+0.47%)
Aug 24, 2017	139.25	139.25	137.61	137.61	300	-1.39(-1.00%)
Aug 23, 2017	139.72	139.72	139.00	139.00	110	-2.25(-1.59%)
Aug 22, 2017	141.25	141.25	141.25	141.25	600	+0.65(+0.46%)
Aug 18, 2017		140.60	140.60	140.60	0	-1.85(-1.30%)
Aug 15, 2017		142.45	142.45	142.45	0	-3.12(-2.14%)
Aug 14, 2017	145.57	145.57	145.57	145.57	100	-0.42(-0.29%)
Aug 11, 2017	145.99	145.99	145.91	145.99	270	-0.34(-0.24%)
Aug 10, 2017	146.34	146.34	146.34	146.34	110	-0.41(-0.28%)
Aug 09, 2017	146.07	146.75	146.07	146.75	376	+0.59(+0.41%)
Aug 08, 2017	146.71	146.71	146.16	146.16	18	-0.82(-0.56%)
Aug 07, 2017	146.98	146.98	146.98	146.98	1	-3.52(-2.34%)
Aug 03, 2017		150.50	150.50	150.50	0	+1.25(+0.84%)
Aug 01, 2017		149.25	149.25	149.25	0	+1.61(+1.09%)
Jul 31, 2017	147.50	147.64	147.50	147.64	6,700	-0.99(-0.66%)
Jul 28, 2017	147.50	148.62	147.50	148.62	204	+1.88(+1.28%)
Jul 27, 2017	146.75	146.75	146.75	146.75	1	-14.00(-8.71%)
Jul 25, 2017		160.75	160.75	160.75	0	-1.12(-0.69%)
Jul 24, 2017	161.88	161.88	161.88	161.88	2	+1.12(+0.70%)
Jul 21, 2017	161.20	161.20	160.75	160.75	31	-0.25(-0.16%)
Jul 14, 2017		161.00	161.00	161.00	20,100	+1.91(+1.20%)
Jul 13, 2017	159.09	159.09	159.09	159.09	100	+1.78(+1.13%)
Jul 12, 2017	157.31	157.31	157.31	157.31	5	+0.31(+0.20%)
Jul 10, 2017		157.00	157.00	157.00	0	+0.47(+0.30%)
Jul 03, 2017	156.53	156.53	156.53	156.53	0	+0.00(+0.00%)
Jun 30, 2017		156.53	156.53	156.53	0	+2.33(+1.51%)
Jun 29, 2017	154.20	154.20	154.20	154.20	100	-3.21(-2.04%)
Jun 28, 2017	157.25	157.41	157.25	157.41	300	+0.16(+0.10%)
Jun 20, 2017		157.25	157.25	157.25	0	+0.62(+0.40%)
Jun 19, 2017	157.00	157.00	156.62	156.62	105	+4.62(+3.04%)
Jun 13, 2017		152.00	152.00	152.00	0	+1.05(+0.70%)
Jun 09, 2017		150.95	150.95	150.95	0	-5.39(-3.44%)
Jun 08, 2017	155.80	156.34	155.80	156.34	19	-0.91(-0.58%)
Jun 07, 2017	156.00	157.25	156.00	157.25	550	+2.00(+1.29%)
Jun 06, 2017	155.25	155.25	155.25	155.25	1	-1.78(-1.13%)
Jun 01, 2017		157.03	157.03	157.03	0	+0.81(+0.52%)
May 30, 2017		156.22	156.22	156.22	0	-0.28(-0.18%)
May 16, 2017		156.50	156.50	156.50	0	-0.85(-0.54%)
May 11, 2017		157.35	157.35	157.35	0	-0.90(-0.57%)
May 10, 2017	158.25	158.25	158.25	158.25	650	+3.36(+2.17%)
May 09, 2017	154.89	154.89	154.89	154.89	100	-3.50(-2.21%)

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.