Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	590.51	590.51	563.45	578.52	5,601	-5.39(-0.92%)
Apr 27, 2018	586.70	595.16	583.91	583.91	4,642	-1.67(-0.29%)
Apr 26, 2018	583.10	592.14	583.07	585.59	4,857	-2.14(-0.36%)
Apr 25, 2018	592.37	594.70	579.59	587.72	5,760	+3.72(+0.64%)
Apr 24, 2018	597.91	600.21	573.68	584.00	6,791	-6.04(-1.02%)
Apr 23, 2018	597.95	597.95	589.12	590.05	3,701	-1.21(-0.20%)
Apr 20, 2018	584.33	595.16	583.17	591.26	8,710	+5.72(+0.98%)
Apr 19, 2018	572.66	586.98	572.66	585.54	5,569	+8.79(+1.52%)
Apr 18, 2018	574.71	583.07	570.89	576.75	8,531	+2.05(+0.36%)
Apr 17, 2018	571.91	574.71	559.90	574.71	10,017	+10.56(+1.87%)
Apr 16, 2018	569.17	574.43	560.76	564.15	17,235	-0.51(-0.09%)
Apr 13, 2018	565.78	570.85	563.27	564.66	5,256	-0.05(-0.01%)
Apr 12, 2018	565.45	568.66	561.69	564.71	7,509	-2.46(-0.43%)
Apr 11, 2018	557.45	567.22	546.38	567.17	7,403	+8.28(+1.48%)
Apr 10, 2018	557.08	561.73	557.08	558.90	6,801	+6.04(+1.09%)
Apr 09, 2018	570.99	572.38	552.85	552.85	17,443	-6.98(-1.25%)
Apr 06, 2018	560.15	571.91	539.88	559.83	10,998	-6.51(-1.15%)
Apr 05, 2018	565.40	581.68	562.34	566.34	13,592	+2.65(+0.47%)
Apr 04, 2018	554.25	572.94	554.25	563.68	9,881	+1.81(+0.32%)
Apr 03, 2018	559.45	561.87	539.37	561.87	12,009	+5.86(+1.05%)
Apr 02, 2018	588.65	588.65	539.93	556.01	16,509	-31.06(-5.29%)
Mar 29, 2018		587.07	587.07	587.07	0	-2.37(-0.40%)
Mar 28, 2018	585.73	594.34	584.93	589.44	4,952	+8.23(+1.42%)
Mar 27, 2018	581.17	595.16	578.42	581.21	4,138	+0.28(+0.05%)
Mar 26, 2018	562.85	582.14	562.85	580.93	12,549	+24.36(+4.38%)
Mar 23, 2018	565.08	577.50	563.92	556.57	6,361	-8.37(-1.48%)
Mar 22, 2018	581.21	587.72	564.94	564.94	10,061	-20.92(-3.57%)
Mar 21, 2018	580.24	600.74	580.24	585.86	7,729	+6.42(+1.11%)
Mar 20, 2018	571.91	583.45	570.05	579.45	13,220	+11.25(+1.98%)
Mar 19, 2018	564.52	568.20	557.92	568.20	13,884	+4.19(+0.74%)
Mar 16, 2018	564.01	571.03	556.52	564.01	29,420	-0.84(-0.15%)
Mar 15, 2018	564.48	572.85	552.04	564.85	13,819	+4.93(+0.88%)
Mar 14, 2018	561.27	562.96	544.58	559.92	16,876	+2.56(+0.46%)
Mar 13, 2018	562.37	570.08	552.58	557.36	8,504	+0.05(+0.01%)
Mar 12, 2018	559.26	567.66	555.00	557.32	10,356	-2.78(-0.50%)
Mar 09, 2018	579.26	580.70	560.10	560.10	6,224	-16.24(-2.82%)
Mar 08, 2018	573.00	590.16	573.00	576.34	8,084	+6.45(+1.13%)
Mar 07, 2018	549.84	584.46	548.59	569.89	13,294	+15.73(+2.84%)
Mar 06, 2018	536.43	554.53	531.79	554.16	8,630	+13.92(+2.58%)
Mar 05, 2018	534.58	557.22	529.94	540.24	18,935	+11.51(+2.18%)
Mar 02, 2018	533.65	553.51	522.93	528.73	10,524	-9.19(-1.71%)
Mar 01, 2018	545.95	558.71	533.65	537.92	9,503	-8.63(-1.58%)
Feb 28, 2018	498.43	578.20	498.43	546.55	30,253	+42.41(+8.41%)
Feb 27, 2018	519.40	519.40	504.14	504.14	4,022	-6.31(-1.24%)
Feb 26, 2018	500.24	522.88	489.78	510.45	11,464	+2.04(+0.40%)
Feb 23, 2018	533.60	543.02	506.41	508.40	7,459	-32.58(-6.02%)
Feb 22, 2018	496.52	540.98	492.12	540.98	4,910	+52.07(+10.65%)
Feb 21, 2018		496.90	479.68	488.92	11,720	-7.98(-1.61%)
Feb 20, 2018	502.88	515.13	496.90	496.90	11,602	-10.76(-2.12%)
Feb 16, 2018		507.66	507.66	507.66	0	-1.49(-0.29%)
Feb 15, 2018	524.37	526.97	502.93	509.15	11,008	-11.51(-2.21%)
Feb 14, 2018	524.37	531.47	520.66	520.66	10,747	-0.23(-0.04%)
Feb 13, 2018	523.86	531.79	515.01	520.89	6,519	-4.41(-0.84%)
Feb 12, 2018	505.95	526.22	501.21	525.30	6,976	+18.75(+3.70%)
Feb 09, 2018	497.45	506.55	488.17	506.55	4,283	+2.13(+0.42%)
Feb 08, 2018	512.44	512.44	504.41	504.41	3,363	-8.72(-1.70%)
Feb 07, 2018		515.09	502.09	513.14	5,741	+11.04(+2.20%)
Feb 06, 2018	505.99	507.20	488.17	502.09	10,960	-12.99(-2.52%)
Feb 05, 2018	506.41	519.77	506.41	515.09	7,470	+4.55(+0.89%)
Feb 02, 2018	519.77	519.77	503.62	510.54	8,819	-16.15(-3.07%)

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.