Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	104.80	109.27	103.80	103.80	6,112	+1.40(+1.37%)
Apr 27, 2018	105.00	106.76	102.10	102.40	1,775	-2.70(-2.57%)
Apr 26, 2018	103.60	107.80	103.60	105.10	1,779	+2.10(+2.04%)
Apr 25, 2018	101.50	106.30	101.50	103.00	4,698	+0.90(+0.88%)
Apr 24, 2018	101.50	104.80	100.51	102.10	6,404	+1.60(+1.59%)
Apr 23, 2018	111.60	112.00	100.30	100.50	14,910	-11.90(-10.59%)
Apr 20, 2018	111.80	115.90	111.40	112.40	5,233	+0.40(+0.36%)
Apr 19, 2018	115.50	116.60	110.10	112.00	5,635	-5.60(-4.76%)
Apr 18, 2018	119.80	119.80	116.80	117.60	8,327	-2.20(-1.84%)
Apr 17, 2018	116.00	119.80	113.60	119.80	7,564	+5.20(+4.54%)
Apr 16, 2018	115.00	115.40	111.80	114.60	9,249	-0.80(-0.69%)
Apr 13, 2018	106.50	118.70	106.50	115.40	22,194	+8.00(+7.45%)
Apr 12, 2018	102.30	108.30	101.41	107.40	4,772	+4.70(+4.58%)
Apr 11, 2018	101.50	104.48	101.40	102.70	5,335	-0.70(-0.68%)
Apr 10, 2018	96.80	106.47	96.30	103.40	14,410	+5.70(+5.83%)
Apr 09, 2018	92.50	98.40	90.01	97.70	13,967	+8.50(+9.53%)
Apr 06, 2018	93.10	94.40	89.20	89.20	8,277	-5.70(-6.01%)
Apr 05, 2018	92.00	95.00	91.88	94.90	8,204	+2.70(+2.93%)
Apr 04, 2018	88.00	92.90	87.10	92.20	10,047	+2.40(+2.67%)
Apr 03, 2018	95.00	99.00	89.30	89.80	22,396	-7.50(-7.71%)
Apr 02, 2018	99.80	100.00	95.00	97.30	20,064	-7.60(-7.24%)
Mar 29, 2018		104.90	104.90	104.90	0	+1.70(+1.65%)
Mar 28, 2018	107.50	112.60	98.80	103.20	16,761	-4.70(-4.36%)
Mar 27, 2018	117.30	119.00	107.50	107.90	14,608	-9.60(-8.17%)
Mar 26, 2018	121.50	127.15	115.95	117.50	14,455	-4.00(-3.29%)
Mar 23, 2018	125.40	128.00	117.10	121.50	20,572	-1.70(-1.38%)
Mar 22, 2018	120.00	126.19	114.10	123.20	36,711	+5.30(+4.50%)
Mar 21, 2018	114.90	123.55	114.30	117.90	15,187	+5.40(+4.80%)
Mar 20, 2018	112.50	115.60	111.05	112.50	15,663	-0.50(-0.44%)
Mar 19, 2018	112.90	113.00	111.50	113.00	2,977	+0.80(+0.71%)
Mar 16, 2018	113.20	114.90	111.20	112.20	4,916	-1.30(-1.15%)
Mar 15, 2018	110.25	114.70	108.00	113.50	9,768	+2.80(+2.53%)
Mar 14, 2018	112.70	113.60	108.84	110.70	7,765	-1.20(-1.07%)
Mar 13, 2018	112.60	114.00	110.90	111.90	5,374	-0.40(-0.36%)
Mar 12, 2018	112.00	114.10	108.30	112.30	7,826	+1.00(+0.90%)
Mar 09, 2018	111.00	114.25	111.00	111.30	7,346	+0.20(+0.18%)
Mar 08, 2018	116.00	116.00	110.20	111.10	16,897	-4.00(-3.48%)
Mar 07, 2018	115.30	118.00	114.60	115.10	13,997	-1.90(-1.62%)
Mar 06, 2018	117.30	119.22	113.30	117.00	7,650	+0.90(+0.78%)
Mar 05, 2018	112.80	117.89	107.10	116.10	10,980	+2.30(+2.02%)
Mar 02, 2018	110.90	114.89	110.90	113.80	9,613	+0.20(+0.18%)
Mar 01, 2018	117.90	117.90	111.80	113.60	10,757	-4.80(-4.05%)
Feb 28, 2018	123.20	123.20	113.70	118.40	39,732	-5.60(-4.52%)
Feb 27, 2018	125.00	127.00	120.90	124.00	10,411	-1.10(-0.88%)
Feb 26, 2018	135.10	135.20	124.10	125.10	25,923	-9.00(-6.71%)
Feb 23, 2018	134.80	135.60	133.00	134.10	6,846	-1.00(-0.74%)
Feb 22, 2018	133.30	136.00	133.30	135.10	10,559	+0.10(+0.07%)
Feb 21, 2018	134.00	137.00	134.00	135.00	16,347	+0.90(+0.67%)
Feb 20, 2018	130.00	135.60	130.00	134.10	11,045	+2.50(+1.90%)
Feb 16, 2018		131.60	131.60	131.60	0	-0.70(-0.53%)
Feb 15, 2018	135.00	135.00	130.20	132.30	6,557	-0.50(-0.38%)
Feb 14, 2018	133.50	134.50	130.20	132.80	16,590	-1.20(-0.90%)
Feb 13, 2018	132.20	134.24	129.40	134.00	6,950	+2.80(+2.13%)
Feb 12, 2018	125.10	132.40	125.10	131.20	16,491	+7.10(+5.72%)
Feb 09, 2018	134.50	134.50	120.00	124.10	29,358	-8.50(-6.41%)
Feb 08, 2018	136.70	137.40	132.10	132.60	22,722	-2.40(-1.78%)
Feb 07, 2018	126.50	138.50	126.50	135.00	25,579	+7.55(+5.92%)
Feb 06, 2018	124.80	129.00	122.10	127.45	35,974	-2.05(-1.58%)
Feb 05, 2018	130.00	130.00	126.70	129.50	28,838	-3.60(-2.70%)
Feb 02, 2018	137.90	139.00	130.00	133.10	33,283	-6.20(-4.45%)

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.