Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	127.71	128.81	123.96	124.02	253,725	-3.34(-2.62%)
Apr 27, 2018	127.25	127.97	125.48	127.36	270,703	-0.35(-0.27%)
Apr 26, 2018	130.38	130.38	127.65	127.71	323,113	-2.22(-1.71%)
Apr 25, 2018	131.57	131.89	128.72	129.93	239,187	-1.32(-1.00%)
Apr 24, 2018	137.23	137.60	129.62	131.24	256,032	-5.44(-3.98%)
Apr 23, 2018	138.09	138.31	136.04	136.69	225,391	-0.88(-0.64%)
Apr 20, 2018	137.41	138.87	136.75	137.57	179,381	-0.03(-0.02%)
Apr 19, 2018	135.94	138.05	135.70	137.60	162,612	+1.61(+1.18%)
Apr 18, 2018	137.08	137.08	135.82	135.99	349,090	-0.12(-0.09%)
Apr 17, 2018	136.24	138.50	136.00	136.10	302,409	+1.02(+0.75%)
Apr 16, 2018	134.55	135.49	133.95	135.09	315,306	+1.85(+1.39%)
Apr 13, 2018	134.32	134.57	132.35	133.24	191,044	+0.05(+0.04%)
Apr 12, 2018	133.16	133.65	132.16	133.19	180,246	+1.00(+0.75%)
Apr 11, 2018	131.95	132.90	131.27	132.19	107,896	-0.30(-0.23%)
Apr 10, 2018	132.75	133.80	130.99	132.49	255,288	+2.14(+1.64%)
Apr 09, 2018	131.40	132.50	130.24	130.35	125,180	+0.33(+0.25%)
Apr 06, 2018	132.99	134.60	128.91	130.02	188,957	-4.54(-3.38%)
Apr 05, 2018	132.89	134.92	132.43	134.56	163,105	+2.67(+2.03%)
Apr 04, 2018	127.62	131.97	127.43	131.89	374,201	+1.56(+1.20%)
Apr 03, 2018	128.28	130.45	126.19	130.33	256,257	+3.04(+2.39%)
Apr 02, 2018	130.37	130.59	125.31	127.29	171,492	-3.53(-2.70%)
Mar 29, 2018		130.82	130.82	130.82	0	+3.43(+2.69%)
Mar 28, 2018	130.39	130.39	126.66	127.40	299,222	-2.70(-2.08%)
Mar 27, 2018	134.41	134.41	129.52	130.10	125,964	-3.54(-2.65%)
Mar 26, 2018	131.69	133.91	130.31	133.64	180,831	+4.21(+3.25%)
Mar 23, 2018	131.52	133.37	129.38	129.43	272,158	-1.93(-1.47%)
Mar 22, 2018	133.01	134.83	131.34	131.36	237,838	-2.95(-2.20%)
Mar 21, 2018	133.14	135.50	132.71	134.31	112,232	+1.20(+0.90%)
Mar 20, 2018	132.76	134.69	132.55	133.11	152,641	+0.28(+0.21%)
Mar 19, 2018	132.14	133.12	131.07	132.83	121,044	+0.03(+0.02%)
Mar 16, 2018	131.21	133.31	131.09	132.80	430,756	+1.74(+1.33%)
Mar 15, 2018	131.57	132.15	130.18	131.06	290,583	-0.12(-0.10%)
Mar 14, 2018	133.06	133.06	130.07	131.18	259,492	-1.02(-0.77%)
Mar 13, 2018	133.59	134.15	131.69	132.20	186,537	-0.83(-0.63%)
Mar 12, 2018	135.38	135.38	132.43	133.03	237,958	-2.30(-1.70%)
Mar 09, 2018	132.33	135.52	131.00	135.33	286,764	+4.14(+3.16%)
Mar 08, 2018	131.45	131.50	129.90	131.19	123,375	+0.30(+0.23%)
Mar 07, 2018		131.56	128.12	130.89	161,143	+0.28(+0.21%)
Mar 06, 2018	130.17	130.61	128.07	130.61	156,237	+1.09(+0.84%)
Mar 05, 2018	127.06	129.95	126.00	129.52	135,382	+1.64(+1.29%)
Mar 02, 2018	124.69	128.17	124.55	127.87	183,476	+2.08(+1.65%)
Mar 01, 2018	130.35	130.35	124.25	125.79	263,267	-4.80(-3.67%)
Feb 28, 2018	132.82	133.29	130.54	130.59	194,037	-1.51(-1.14%)
Feb 27, 2018	133.20	134.52	132.10	132.10	186,483	-1.17(-0.88%)
Feb 26, 2018	132.55	134.12	131.45	133.27	397,602	+1.66(+1.26%)
Feb 23, 2018	132.55	133.45	130.18	131.61	235,115	+0.12(+0.09%)
Feb 22, 2018		131.71		131.49	293,646	+6.77(+5.43%)
Feb 21, 2018	126.06	127.58	124.56	124.72	207,809	-0.85(-0.68%)
Feb 20, 2018	122.78	126.88	122.78	125.57	340,764	+2.46(+2.00%)
Feb 16, 2018		123.11	123.11	123.11	0	+1.70(+1.40%)
Feb 15, 2018	118.99	121.47	118.48	121.41	198,324	+3.31(+2.80%)
Feb 14, 2018	114.39	118.48	114.33	118.10	293,309	+2.66(+2.31%)
Feb 13, 2018	115.27	116.25	114.35	115.44	234,005	-0.60(-0.52%)
Feb 12, 2018	115.09	117.20	113.27	116.04	306,127	+1.60(+1.39%)
Feb 09, 2018	114.21	115.56	111.32	114.44	237,561	+1.67(+1.48%)
Feb 08, 2018	118.46	118.69	112.66	112.77	296,036	-5.78(-4.87%)
Feb 07, 2018	116.87	120.01	116.87	118.55	181,297	+1.34(+1.15%)
Feb 06, 2018	115.83	118.14	114.67	117.20	310,769	-2.06(-1.73%)
Feb 05, 2018	123.28	124.73	116.83	119.26	167,541	-5.41(-4.34%)
Feb 02, 2018	126.29	126.29	124.55	124.67	199,192	-2.34(-1.84%)

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.