Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	277.48	286.23	274.96	286.09	195,381	+4.89(+1.74%)
Apr 27, 2018	281.19	285.49	279.71	281.19	213,512	+0.44(+0.16%)
Apr 26, 2018	286.68	287.87	278.08	280.75	174,694	-8.75(-3.02%)
Apr 25, 2018	290.54	298.84	286.98	289.50	315,104	-1.93(-0.66%)
Apr 24, 2018	273.48	298.15	272.89	291.43	412,840	+14.53(+5.25%)
Apr 23, 2018	274.52	281.03	274.07	276.89	231,350	+0.44(+0.16%)
Apr 20, 2018	270.37	279.34	269.33	276.45	226,675	+6.97(+2.59%)
Apr 19, 2018	269.18	273.41	266.66	269.48	229,150	+2.52(+0.94%)
Apr 18, 2018	266.06	268.14	264.43	266.95	159,416	+1.19(+0.45%)
Apr 17, 2018	265.18	267.55	263.54	265.77	203,867	-7.12(-2.61%)
Apr 16, 2018	274.52	276.15	269.48	272.89	273,579	-7.12(-2.54%)
Apr 13, 2018	270.07	284.16	270.07	280.00	301,454	+4.15(+1.51%)
Apr 12, 2018	279.56	280.75	272.29	275.85	323,521	-10.23(-3.58%)
Apr 11, 2018	285.64	287.72	280.30	286.09	296,939	+7.27(+2.61%)
Apr 10, 2018	281.34	285.35	275.19	278.82	479,828	-15.87(-5.39%)
Apr 09, 2018	289.35	295.58	279.86	294.69	284,949	-1.93(-0.65%)
Apr 06, 2018	285.79	302.99	279.26	296.62	612,358	+19.72(+7.12%)
Apr 05, 2018	281.04	282.32	272.74	276.89	352,647	-8.60(-3.01%)
Apr 04, 2018	313.23	313.38	283.86	285.49	448,373	-8.60(-2.92%)
Apr 03, 2018	304.92	308.48	293.65	294.10	437,200	-15.27(-4.94%)
Apr 02, 2018	294.10	320.20	291.72	309.37	661,270	+19.13(+6.59%)
Mar 29, 2018		290.24	290.24	290.24	0	-11.72(-3.88%)
Mar 28, 2018	299.14	306.63	292.89	301.95	467,131	+0.59(+0.20%)
Mar 27, 2018	285.20	307.00	280.45	301.36	613,884	+12.01(+4.15%)
Mar 26, 2018	300.18	307.74	287.72	289.35	619,233	-26.69(-8.45%)
Mar 23, 2018	297.95	316.97	294.24	316.04	646,708	+16.31(+5.44%)
Mar 22, 2018	283.56	300.62	280.89	299.73	534,680	+24.32(+8.83%)
Mar 21, 2018	273.93	276.37	265.49	275.41	284,563	+1.51(+0.55%)
Mar 20, 2018	276.86	276.86	271.23	273.90	206,769	-3.70(-1.33%)
Mar 19, 2018	270.94	283.08	270.20	277.60	361,874	+9.77(+3.65%)
Mar 16, 2018	268.86	270.05	264.29	267.83	212,772	-1.63(-0.60%)
Mar 15, 2018	270.05	273.16	263.39	269.46	395,689	-3.70(-1.35%)
Mar 14, 2018	261.31	275.87	261.02	273.16	382,489	+7.70(+2.90%)
Mar 13, 2018	255.98	267.11	253.76	265.46	268,188	+5.77(+2.22%)
Mar 12, 2018	253.32	260.72	251.69	259.69	265,585	+4.29(+1.68%)
Mar 09, 2018	263.68	265.53	254.95	255.39	292,386	-14.21(-5.27%)
Mar 08, 2018	269.31	275.82	267.53	269.60	302,871	-2.81(-1.03%)
Mar 07, 2018		281.45	271.23	272.42	423,553	+2.22(+0.82%)
Mar 06, 2018	266.05	276.07	265.90	270.20	318,995	+0.00(+0.00%)
Mar 05, 2018	287.52	287.52	267.53	270.20	384,692	-12.29(-4.35%)
Mar 02, 2018	289.15	293.07	280.19	282.49	674,920	+2.81(+1.01%)
Mar 01, 2018	266.64	285.13	261.17	279.67	799,205	+13.33(+5.00%)
Feb 28, 2018	251.69	266.35	249.51	266.35	326,672	+11.25(+4.41%)
Feb 27, 2018	245.18	255.09	243.71	255.09	427,219	+8.88(+3.61%)
Feb 26, 2018	253.76	254.95	245.77	246.21	420,341	-12.29(-4.75%)
Feb 23, 2018	265.90	267.98	258.50	258.50	280,517	-11.40(-4.22%)
Feb 22, 2018				269.90	607,135	-5.92(-2.15%)
Feb 21, 2018	269.90	275.82	259.98	275.82	505,226	+5.48(+2.03%)
Feb 20, 2018	267.09	272.56	263.28	270.34	427,789	+8.29(+3.16%)
Feb 16, 2018		262.05	262.05	262.05	0	-0.30(-0.11%)
Feb 15, 2018	265.46	271.38	262.35	262.35	393,217	-10.66(-3.90%)
Feb 14, 2018	287.07	287.22	272.12	273.01	487,998	-8.88(-3.15%)
Feb 13, 2018	288.41	289.61	279.67	281.89	344,754	-1.48(-0.52%)
Feb 12, 2018	290.78	295.07	277.30	283.37	568,881	-14.81(-4.97%)
Feb 09, 2018	301.58	331.34	290.95	298.18	1,207,615	-14.06(-4.50%)
Feb 08, 2018	276.86	312.39	276.56	312.24	966,626	+34.05(+12.24%)
Feb 07, 2018	279.67	281.74	264.55	278.19	751,471	+1.33(+0.48%)
Feb 06, 2018	315.80	319.35	275.67	276.86	895,394	-13.92(-4.79%)
Feb 05, 2018	270.94	310.91	262.50	290.78	1,070,289	+28.57(+10.90%)
Feb 02, 2018	248.73	262.79	248.48	262.20	352,344	+18.95(+7.79%)

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.