Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	154.39	154.39	152.46	153.41	467,277	+0.03(+0.02%)
Apr 27, 2017	154.06	155.35	153.22	153.38	239,805	-0.18(-0.12%)
Apr 26, 2017	154.10	154.88	152.92	153.56	244,219	+0.04(+0.03%)
Apr 25, 2017	153.41	155.20	153.41	153.52	412,297	+0.87(+0.57%)
Apr 24, 2017	152.04	152.69	150.66	152.65	386,370	+2.51(+1.67%)
Apr 21, 2017	150.46	150.60	149.02	150.14	380,059	-0.10(-0.07%)
Apr 20, 2017	148.29	150.70	147.37	150.24	342,574	+1.94(+1.31%)
Apr 19, 2017	147.17	148.37	146.41	148.30	258,917	+1.67(+1.14%)
Apr 18, 2017	146.68	147.66	145.16	146.63	239,758	+0.09(+0.06%)
Apr 17, 2017	145.29	146.73	144.95	146.54	182,476	+1.73(+1.19%)
Apr 13, 2017	145.49	146.26	144.34	144.81	257,990	-0.90(-0.62%)
Apr 12, 2017	146.89	146.98	144.43	145.71	291,310	-0.43(-0.29%)
Apr 11, 2017	143.21	146.17	142.80	146.14	282,342	+2.73(+1.90%)
Apr 10, 2017	142.66	145.12	142.57	143.41	294,912	+0.46(+0.32%)
Apr 07, 2017	143.50	144.09	142.53	142.95	243,826	-1.00(-0.69%)
Apr 06, 2017	142.65	144.17	141.47	143.95	224,265	+1.37(+0.96%)
Apr 05, 2017	141.42	144.10	141.41	142.58	396,470	+2.26(+1.61%)
Apr 04, 2017	141.24	141.94	139.70	140.32	280,636	-0.88(-0.62%)
Apr 03, 2017	140.45	141.28	139.13	141.20	319,963	+0.99(+0.71%)
Mar 31, 2017	139.18	141.06	137.88	140.21	397,275	+0.83(+0.60%)
Mar 30, 2017	137.10	139.95	137.10	139.38	253,918	+1.96(+1.43%)
Mar 29, 2017	139.26	139.26	136.83	137.42	281,895	-1.93(-1.39%)
Mar 28, 2017	138.73	139.97	136.94	139.35	249,824	+0.33(+0.24%)
Mar 27, 2017	139.36	141.37	138.00	139.02	425,286	-0.20(-0.14%)
Mar 24, 2017	137.35	140.26	137.35	139.22	552,372	+1.86(+1.35%)
Mar 23, 2017	137.46	138.44	136.43	137.36	430,235	-0.23(-0.17%)
Mar 22, 2017	138.51	139.03	137.31	137.59	311,344	-0.65(-0.47%)
Mar 21, 2017	141.65	141.89	138.01	138.24	328,043	-2.81(-1.99%)
Mar 20, 2017	144.85	145.34	140.86	141.05	283,609	-3.68(-2.54%)
Mar 17, 2017	143.76	145.27	143.14	144.73	390,658	+1.25(+0.87%)
Mar 16, 2017	144.21	145.36	142.93	143.48	261,911	-0.77(-0.53%)
Mar 15, 2017	140.38	144.69	140.38	144.25	505,781	+4.23(+3.02%)
Mar 14, 2017	141.17	142.73	138.77	140.02	328,711	-2.02(-1.42%)
Mar 13, 2017	141.28	142.51	140.84	142.04	339,137	+0.86(+0.61%)
Mar 10, 2017	143.45	144.40	141.08	141.18	569,231	-1.95(-1.36%)
Mar 09, 2017	144.36	144.94	142.50	143.13	272,780	-1.73(-1.19%)
Mar 08, 2017	144.32	146.59	144.30	144.86	345,803	+0.43(+0.30%)
Mar 07, 2017	141.82	144.94	137.84	144.43	465,285	+1.28(+0.89%)
Mar 06, 2017	141.56	143.64	141.17	143.15	327,496	+0.21(+0.15%)
Mar 03, 2017	143.26	143.59	142.21	142.94	258,078	-0.64(-0.45%)
Mar 02, 2017	143.80	144.57	142.85	143.58	378,106	-0.39(-0.27%)
Mar 01, 2017	142.96	144.76	142.44	143.97	430,908	+2.77(+1.96%)
Feb 28, 2017	140.50	142.63	140.19	141.20	483,589	-0.36(-0.25%)
Feb 27, 2017	139.91	142.75	139.91	141.56	903,022	+1.00(+0.71%)
Feb 24, 2017	138.78	140.56	138.16	140.56	366,483	+1.44(+1.04%)
Feb 23, 2017	139.54	139.81	138.56	139.12	405,882	-0.06(-0.04%)
Feb 22, 2017	139.42	140.60	138.17	139.18	354,841	-0.53(-0.38%)
Feb 21, 2017	137.56	140.00	137.56	139.71	304,856	+2.26(+1.64%)
Feb 17, 2017		137.45	137.45	137.45	0	-3.70(-2.62%)
Feb 16, 2017	139.98	142.42	137.90	141.15	614,341	-0.40(-0.28%)
Feb 15, 2017	142.98	144.40	141.38	141.55	619,965	-1.11(-0.78%)
Feb 14, 2017	143.76	144.45	142.23	142.66	706,158	-1.10(-0.77%)
Feb 13, 2017	142.87	144.13	142.68	143.76	499,656	+1.21(+0.85%)
Feb 10, 2017	143.00	143.94	142.14	142.55	523,932	-0.42(-0.29%)
Feb 09, 2017	142.08	144.19	140.82	142.97	672,893	+1.42(+1.00%)
Feb 08, 2017	146.49	146.49	139.43	141.55	1,182,342	-4.49(-3.07%)
Feb 07, 2017	148.60	151.93	143.74	146.04	788,873	-1.97(-1.33%)
Feb 06, 2017	148.43	148.88	147.06	148.01	398,270	-0.66(-0.44%)
Feb 03, 2017	148.62	150.45	148.13	148.67	322,297	+0.46(+0.31%)
Feb 02, 2017	147.41	149.18	146.49	148.21	501,840	+0.41(+0.28%)

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.