Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	333.00	336.59	331.50	331.50	143	+5.52(+1.69%)
Jun 28, 2018	323.23	325.98	322.68	325.98	429	-0.02(-0.01%)
Jun 27, 2018	331.50	331.50	325.39	326.00	1,239	-4.35(-1.32%)
Jun 26, 2018	329.00	330.60	328.31	330.35	20,106	+4.35(+1.33%)
Jun 25, 2018	332.00	332.00	326.00	326.00	667	-7.54(-2.26%)
Jun 22, 2018	334.85	335.77	331.58	333.54	323	+3.42(+1.04%)
Jun 21, 2018	333.85	333.85	330.12	330.12	134	-3.88(-1.16%)
Jun 20, 2018	333.85	334.00	330.30	334.00	1,593	-3.20(-0.95%)
Jun 19, 2018	335.00	337.20	333.87	337.20	742	-8.70(-2.52%)
Jun 18, 2018	344.75	346.13	342.10	345.90	855	-3.79(-1.08%)
Jun 15, 2018		352.12	349.65	349.69	511	-1.68(-0.48%)
Jun 14, 2018	353.78	354.00	351.37	351.37	861	+1.97(+0.56%)
Jun 13, 2018	349.70	349.70	345.78	349.40	445	+2.58(+0.74%)
Jun 12, 2018	353.85	353.85	346.82	346.82	577	-9.93(-2.78%)
Jun 11, 2018	356.25	356.90	355.05	356.75	159	+1.08(+0.30%)
Jun 08, 2018	353.41	355.67	351.75	355.67	301	+8.45(+2.43%)
Jun 07, 2018	351.00	351.35	347.22	347.22	2,243	-16.53(-4.54%)
Jun 06, 2018	362.40	363.75	359.20	363.75	2,364	+0.75(+0.21%)
Jun 05, 2018	360.05	363.40	360.05	363.00	295	+6.05(+1.69%)
Jun 04, 2018	355.04	356.95	354.50	356.95	833	+3.95(+1.12%)
Jun 01, 2018	352.70	353.95	350.71	353.00	255	+3.12(+0.89%)
May 31, 2018	350.60	350.68	345.37	349.88	201	-1.67(-0.48%)
May 30, 2018	349.65	352.48	346.35	351.55	2,995	+6.74(+1.95%)
May 29, 2018	346.60	354.56	340.26	344.81	342	-10.36(-2.92%)
May 25, 2018		355.17	355.17	355.17	0	-5.11(-1.42%)
May 24, 2018	359.20	360.28	357.60	360.28	611	+4.28(+1.20%)
May 23, 2018	353.88	356.75	353.19	356.00	335	-10.10(-2.76%)
May 22, 2018	366.15	366.15	364.34	366.10	492	-1.90(-0.52%)
May 21, 2018	366.80	368.00	365.90	368.00	119	+3.65(+1.00%)
May 18, 2018	361.74	364.35	360.95	364.35	695	-0.05(-0.01%)
May 17, 2018	362.90	364.40	361.15	364.40	123	-0.35(-0.10%)
May 16, 2018	358.00	364.85	358.00	364.75	302	+10.25(+2.89%)
May 15, 2018	350.80	354.50	350.61	354.50	191	+2.50(+0.71%)
May 14, 2018	353.75	353.75	352.00	352.00	284	+1.07(+0.30%)
May 11, 2018	350.99	350.99	349.00	350.93	365	+1.51(+0.43%)
May 10, 2018	347.00	349.42	347.00	349.42	396	+2.74(+0.79%)
May 09, 2018	346.68	346.68	346.68	346.68	5	+2.64(+0.77%)
May 08, 2018	343.33	346.50	343.33	344.04	1,183	-2.62(-0.76%)
May 07, 2018	346.85	347.83	344.60	346.67	149	-3.48(-1.00%)
May 04, 2018	348.65	350.15	346.70	350.15	131	-1.05(-0.30%)
May 03, 2018	350.95	351.20	348.34	351.20	276	-0.82(-0.23%)
May 02, 2018	350.00	352.02	348.61	352.02	1,745	+5.37(+1.55%)
May 01, 2018	348.70	348.70	343.34	346.65	647	-3.20(-0.91%)
Apr 30, 2018	346.60	349.90	345.31	349.85	161	+6.35(+1.85%)
Apr 27, 2018	342.40	345.14	342.40	343.50	303	+1.40(+0.41%)
Apr 26, 2018	339.75	342.10	339.75	342.10	325	+0.10(+0.03%)
Apr 25, 2018	342.75	342.75	340.43	342.00	141	-7.00(-2.01%)
Apr 24, 2018	343.65	349.00	340.72	349.00	2,199	+6.40(+1.87%)
Apr 23, 2018	343.10	343.10	341.45	342.60	114	-1.59(-0.46%)
Apr 20, 2018	340.00	344.19	340.00	344.19	119	+3.52(+1.03%)
Apr 19, 2018	344.65	344.65	340.67	340.67	119	-10.33(-2.94%)
Apr 18, 2018	348.80	351.00	348.55	351.00	325	+5.87(+1.70%)
Apr 17, 2018	348.45	348.45	344.18	345.13	298	-2.52(-0.72%)
Apr 16, 2018	350.65	351.08	347.65	347.65	425	-1.40(-0.40%)
Apr 13, 2018	349.05	349.40	345.90	349.05	459	+2.46(+0.71%)
Apr 12, 2018	345.65	346.81	344.57	346.59	3,633	+2.38(+0.69%)
Apr 11, 2018	343.68	345.30	343.55	344.21	3,683	+4.66(+1.37%)
Apr 10, 2018	337.30	339.55	335.69	339.55	6,608	+5.92(+1.77%)
Apr 09, 2018	323.50	333.63	322.00	333.63	5,567	+13.03(+4.07%)
Apr 06, 2018	324.19	324.19	319.70	320.60	424	-0.85(-0.27%)
Apr 05, 2018	320.10	323.92	320.10	321.45	1,497	+3.37(+1.06%)
Apr 04, 2018	310.35	318.08	310.00	318.08	563	+4.81(+1.54%)
Apr 03, 2018	312.50	315.10	311.30	313.26	305	+11.26(+3.73%)
Apr 02, 2018	310.00	310.00	297.00	302.00	972	-5.00(-1.63%)
Mar 29, 2018		307.00	307.00	307.00	0	+4.03(+1.33%)
Mar 28, 2018	299.45	302.97	297.83	302.97	11,058	+3.89(+1.30%)
Mar 27, 2018	305.61	305.61	299.08	299.08	900	-7.53(-2.46%)
Mar 26, 2018	303.80	306.61	302.10	306.61	306	+9.96(+3.36%)
Mar 23, 2018	302.65	302.65	296.65	296.65	2,849	-7.99(-2.62%)
Mar 22, 2018	306.96	307.00	304.64	304.64	361	-6.96(-2.23%)
Mar 21, 2018	310.08	311.60	309.09	311.60	400	+4.05(+1.32%)
Mar 20, 2018	305.60	308.70	304.66	307.56	109	+5.01(+1.66%)
Mar 19, 2018	304.75	304.75	302.55	302.55	84	-0.59(-0.20%)
Mar 16, 2018	304.30	305.40	303.14	303.14	61	-1.11(-0.36%)
Mar 15, 2018	303.75	306.38	303.10	304.25	114	+2.46(+0.82%)
Mar 14, 2018	303.55	303.55	299.20	301.79	169	+1.51(+0.50%)
Mar 13, 2018	306.00	306.00	300.28	300.28	64	-4.92(-1.61%)
Mar 12, 2018	303.75	305.20	302.70	305.20	116	+1.45(+0.48%)
Mar 09, 2018	303.93	303.93	302.15	303.75	133	+2.80(+0.93%)
Mar 08, 2018	303.23	303.35	300.95	300.95	424	+0.95(+0.32%)
Mar 07, 2018	296.95	301.30	296.95	300.00	4,559	-1.25(-0.41%)
Mar 06, 2018	301.06	301.25	298.40	301.25	1,111	+4.70(+1.58%)
Mar 05, 2018	295.95	299.12	295.00	296.55	2,411	-0.80(-0.27%)
Mar 02, 2018	295.30	297.35	295.29	297.35	83	+2.90(+0.98%)
Mar 01, 2018	297.90	297.90	293.80	294.45	456	-7.55(-2.50%)
Feb 28, 2018	302.90	303.42	299.50	302.00	644	+0.00(+0.00%)
Feb 27, 2018	302.75	304.45	301.91	302.00	104	-6.82(-2.21%)
Feb 26, 2018	307.67	308.82	306.38	308.82	457	+4.33(+1.42%)
Feb 23, 2018	303.15	304.49	301.85	304.49	637	+1.34(+0.44%)
Feb 22, 2018	300.61	303.50	300.61	303.15	100	+1.85(+0.61%)
Feb 21, 2018	302.65	306.26	301.30	301.30	432	-1.35(-0.45%)
Feb 20, 2018	303.40	303.59	300.72	302.65	494	-7.32(-2.36%)
Feb 16, 2018		309.97	309.97	309.97	0	+4.02(+1.31%)
Feb 15, 2018	302.79	306.63	302.79	305.95	1,075	+3.19(+1.06%)
Feb 14, 2018	293.30	302.76	293.30	302.76	214	+7.42(+2.51%)
Feb 13, 2018	294.30	295.34	292.67	295.34	2,426	-0.91(-0.31%)
Feb 12, 2018	293.95	299.60	293.95	296.25	333	+8.25(+2.86%)
Feb 09, 2018	288.90	289.75	279.98	288.00	1,591	+0.28(+0.10%)
Feb 08, 2018	293.75	293.75	287.72	287.72	329	-13.15(-4.37%)
Feb 07, 2018	298.45	302.14	298.45	300.87	220	+1.17(+0.39%)
Feb 06, 2018	290.00	299.70	289.73	299.70	3,605	+1.54(+0.52%)
Feb 05, 2018	301.92	303.90	293.10	298.16	797	-11.54(-3.73%)
Feb 02, 2018	312.75	312.75	307.76	309.70	359	-5.45(-1.73%)
Feb 01, 2018	314.05	315.95	313.94	315.15	936	+1.15(+0.37%)
Jan 31, 2018	316.00	316.00	311.98	314.00	222	+2.00(+0.64%)
Jan 30, 2018	313.80	313.26	310.10	312.00	143	-1.26(-0.40%)
Jan 29, 2018	312.52	313.85	311.19	313.26	1,243	+1.34(+0.43%)
Jan 26, 2018	312.25	314.30	311.75	311.92	467	+1.00(+0.32%)
Jan 25, 2018	303.93	310.92	299.65	310.92	696	+11.19(+3.73%)
Jan 24, 2018	302.26	304.25	299.71	299.74	274	-1.59(-0.53%)
Jan 23, 2018	300.90	301.75	299.01	301.33	372	+5.08(+1.71%)
Jan 22, 2018	296.20	298.27	296.20	296.25	390	+3.00(+1.02%)
Jan 19, 2018	293.77	295.01	292.95	293.25	128	+0.39(+0.13%)
Jan 18, 2018	293.50	293.50	291.31	292.86	129	-4.03(-1.36%)
Jan 17, 2018	296.61	298.35	296.61	296.89	145	-0.91(-0.31%)
Jan 16, 2018	296.61	298.50	296.00	297.80	251	+3.16(+1.07%)
Jan 12, 2018		294.64	294.64	294.64	0	+5.12(+1.77%)
Jan 11, 2018	290.15	290.15	287.75	289.52	4,274	-0.25(-0.09%)
Jan 10, 2018	292.55	293.40	288.33	289.77	360	-2.79(-0.95%)
Jan 09, 2018	294.93	295.00	292.56	292.56	111	-2.37(-0.80%)
Jan 08, 2018	294.25	294.93	293.27	294.93	85	-6.08(-2.02%)
Jan 05, 2018	297.66	301.01	297.15	301.01	703	+3.86(+1.30%)
Jan 04, 2018	296.42	298.21	294.80	297.15	1,039	+6.13(+2.11%)
Jan 03, 2018	290.21	291.01	290.21	291.01	371	-0.54(-0.18%)
Jan 02, 2018	290.00	292.10	290.00	291.55	156	-2.05(-0.70%)
Dec 29, 2017		293.60	293.60	293.60	0	-2.27(-0.77%)
Dec 28, 2017	299.10	299.10	295.88	295.88	1,581	-3.61(-1.21%)
Dec 27, 2017	298.00	299.98	298.00	299.49	482	+1.29(+0.43%)
Dec 26, 2017	293.25	298.20	293.25	298.20	1,892	+1.72(+0.58%)
Dec 22, 2017	298.00	298.00	296.15	296.48	211	-3.37(-1.12%)
Dec 21, 2017	299.85	299.85	299.85	299.85	176	+1.10(+0.37%)
Dec 20, 2017	299.85	299.85	296.29	298.75	2,237	+0.86(+0.29%)
Dec 19, 2017	298.40	299.85	297.84	297.89	406	-0.51(-0.17%)
Dec 18, 2017	296.50	300.90	296.50	298.40	7,229	+9.92(+3.44%)
Dec 15, 2017	290.00	290.00	288.30	288.48	282	+0.58(+0.20%)
Dec 14, 2017	292.00	292.00	287.00	287.90	226	-4.10(-1.40%)
Dec 13, 2017	287.78	292.00	287.59	292.00	496	+2.25(+0.78%)
Dec 12, 2017	289.00	289.75	287.79	289.75	583	-0.30(-0.10%)
Dec 11, 2017	290.42	292.10	290.05	290.05	46	-0.85(-0.29%)
Dec 08, 2017	293.00	293.00	290.53	290.90	1,250	+0.85(+0.29%)
Dec 07, 2017	289.81	291.71	289.81	290.05	1,267	-3.60(-1.23%)
Dec 06, 2017	292.30	294.38	290.83	293.65	2,875	+2.18(+0.75%)
Dec 05, 2017	288.43	292.31	288.43	291.47	101	+0.51(+0.18%)
Dec 04, 2017	291.00	292.34	290.96	290.96	268	-0.26(-0.09%)
Dec 01, 2017	292.60	292.75	290.00	291.22	350	-1.38(-0.47%)
Nov 30, 2017	291.93	292.60	291.92	292.60	331	+2.50(+0.86%)
Nov 29, 2017	292.76	293.65	290.10	290.10	87	-2.66(-0.91%)
Nov 28, 2017	293.38	293.90	292.76	292.76	743	-3.27(-1.10%)
Nov 27, 2017	298.00	298.00	294.36	296.03	1,329	-0.17(-0.06%)
Nov 24, 2017	296.27	298.25	296.20	296.20	391	+3.47(+1.19%)
Nov 22, 2017	293.80	293.80	292.00	292.73	296	-3.42(-1.15%)
Nov 21, 2017	294.42	296.15	294.42	296.15	232	+3.15(+1.08%)
Nov 20, 2017	291.80	293.80	291.80	293.00	92	+1.20(+0.41%)
Nov 17, 2017	291.01	291.80	290.50	291.80	2,038	+2.05(+0.71%)
Nov 16, 2017	290.95	291.62	289.75	289.75	127	-0.06(-0.02%)
Nov 15, 2017	287.44	289.81	287.44	289.81	66	+1.04(+0.36%)
Nov 14, 2017	287.66	290.13	287.66	288.77	1,087	+2.82(+0.99%)
Nov 13, 2017	286.44	287.69	285.95	285.95	396	-4.65(-1.60%)
Nov 10, 2017	290.00	290.60	290.00	290.60	58	-0.69(-0.24%)
Nov 09, 2017	289.77	291.97	289.30	291.29	306	-2.71(-0.92%)
Nov 08, 2017	295.85	296.15	294.00	294.00	468	-1.83(-0.62%)
Nov 07, 2017	298.78	298.80	295.83	295.83	237	-4.17(-1.39%)
Nov 06, 2017	299.95	301.25	299.11	300.00	171	-1.00(-0.33%)
Nov 03, 2017	298.90	301.25	298.90	301.00	330	+2.50(+0.84%)
Nov 02, 2017	299.15	299.15	297.06	298.50	2,110	+0.45(+0.15%)
Nov 01, 2017	299.75	299.85	297.94	298.05	218	-0.04(-0.01%)
Oct 31, 2017	296.58	299.70	296.58	298.09	300	+3.34(+1.13%)
Oct 30, 2017	293.58	297.06	293.56	294.75	263	+0.40(+0.14%)
Oct 27, 2017	293.10	294.89	292.40	294.35	2,395	+2.75(+0.94%)
Oct 26, 2017	287.59	291.62	287.59	291.60	31	+5.08(+1.77%)
Oct 25, 2017	287.49	289.20	286.52	286.52	31	-3.48(-1.20%)
Oct 24, 2017	284.00	290.00	283.70	290.00	87	+7.50(+2.65%)
Oct 23, 2017	283.02	283.02	282.04	282.50	72	+1.55(+0.55%)
Oct 20, 2017	281.20	281.20	280.02	280.95	186	-3.70(-1.30%)
Oct 19, 2017	283.10	284.65	282.90	284.65	311	+0.34(+0.12%)
Oct 18, 2017	283.17	284.31	282.87	284.31	350	+2.01(+0.71%)
Oct 17, 2017	282.45	282.45	280.83	282.30	1,087	-2.45(-0.86%)
Oct 16, 2017	284.20	284.75	283.00	284.75	231	-1.35(-0.47%)
Oct 13, 2017	287.10	287.10	286.06	286.10	21	+1.71(+0.60%)
Oct 12, 2017	283.59	285.75	283.45	284.39	878	+0.01(+0.00%)
Oct 11, 2017	283.33	284.38	282.35	284.38	632	+3.13(+1.11%)
Oct 10, 2017	278.43	281.65	278.37	281.25	364	+8.75(+3.21%)
Oct 09, 2017	272.95	280.24	272.50	272.50	323	+1.40(+0.52%)
Oct 06, 2017	270.25	271.10	269.20	271.10	338	-4.10(-1.49%)
Oct 05, 2017	274.99	275.20	273.79	275.20	371	+0.22(+0.08%)
Oct 04, 2017	276.00	277.35	274.98	274.98	305	-1.49(-0.54%)
Oct 03, 2017	275.58	276.88	275.58	276.47	687	+1.77(+0.64%)
Oct 02, 2017	275.40	275.55	273.75	274.70	2,059	-2.14(-0.77%)
Sep 29, 2017	274.94	276.84	274.78	276.84	320	+3.59(+1.31%)
Sep 28, 2017	272.66	273.25	272.66	273.25	664	+1.00(+0.37%)
Sep 27, 2017	271.50	272.50	271.30	272.25	465	-1.30(-0.48%)
Sep 26, 2017	273.30	273.55	272.80	273.55	407	+0.00(+0.00%)
Sep 25, 2017	274.45	274.55	273.00	273.55	755	-2.70(-0.98%)
Sep 22, 2017	276.25	276.25	276.25	276.25	126	+0.90(+0.33%)
Sep 21, 2017	273.20	275.35	273.20	275.35	196	+1.45(+0.53%)
Sep 20, 2017	275.61	275.61	273.90	273.90	382	-1.21(-0.44%)
Sep 19, 2017	274.90	275.11	273.61	275.11	352	+1.00(+0.36%)
Sep 18, 2017	273.18	274.11	273.18	274.11	50	-1.00(-0.36%)
Sep 15, 2017	275.15	275.15	273.61	275.11	511	+1.15(+0.42%)
Sep 14, 2017	272.84	273.96	272.83	273.96	284	-0.77(-0.28%)
Sep 13, 2017	275.50	275.50	273.55	274.73	2,099	+1.90(+0.70%)
Sep 12, 2017	271.74	273.30	271.28	272.83	4,383	+2.58(+0.96%)
Sep 11, 2017	266.72	270.25	266.72	270.25	266	+4.65(+1.75%)
Sep 08, 2017	264.44	265.60	263.46	265.60	52	+1.95(+0.74%)
Sep 07, 2017	264.44	264.95	263.65	263.65	1,171	+2.11(+0.81%)
Sep 06, 2017	262.15	262.15	261.35	261.54	625	+3.25(+1.26%)
Sep 05, 2017	260.85	261.58	258.29	258.29	1,738	-4.41(-1.68%)
Sep 01, 2017	263.99	265.50	262.70	262.70	1,431	+1.38(+0.53%)
Aug 31, 2017	262.50	262.83	261.32	261.32	319	-0.03(-0.01%)
Aug 30, 2017	260.66	261.75	260.66	261.35	112	+0.40(+0.15%)
Aug 29, 2017	257.35	260.95	257.35	260.95	42	+1.70(+0.66%)
Aug 28, 2017	259.04	259.25	257.74	259.25	393	+1.67(+0.65%)
Aug 25, 2017	259.60	259.60	257.58	257.58	252	-0.68(-0.26%)
Aug 24, 2017	257.67	258.26	256.81	258.26	158	+1.16(+0.45%)
Aug 23, 2017	256.23	257.10	255.61	257.10	208	+0.04(+0.02%)
Aug 22, 2017	257.20	258.65	257.06	257.06	308	+1.03(+0.40%)
Aug 21, 2017	257.10	257.75	256.00	256.03	303	-0.57(-0.22%)
Aug 18, 2017	256.00	256.60	255.22	256.60	277	+0.10(+0.04%)
Aug 17, 2017	258.00	258.00	256.50	256.50	75	-0.90(-0.35%)
Aug 16, 2017	256.12	257.40	256.12	257.40	18	+2.46(+0.96%)
Aug 15, 2017	255.10	255.10	254.16	254.94	457	-0.56(-0.22%)
Aug 14, 2017	254.87	256.50	254.87	255.50	221	+1.98(+0.78%)
Aug 11, 2017	252.84	253.52	252.84	253.52	143	+1.35(+0.54%)
Aug 10, 2017	253.46	253.91	252.17	252.17	739	-3.85(-1.50%)
Aug 09, 2017	255.00	256.40	254.88	256.02	158	-4.53(-1.74%)
Aug 08, 2017	260.55	260.55	260.55	260.55	100	-2.33(-0.89%)
Aug 07, 2017	261.96	262.88	260.86	262.88	96	+2.77(+1.06%)
Aug 04, 2017	261.55	261.70	260.11	260.11	377	-1.04(-0.40%)
Aug 03, 2017	261.00	261.15	260.31	261.15	304	+4.60(+1.79%)
Aug 02, 2017	256.85	256.85	255.18	256.55	281	+1.63(+0.64%)
Aug 01, 2017	256.40	256.40	256.40	254.92	43	+3.25(+1.29%)
Jul 31, 2017	251.10	251.67	250.92	251.67	326	+1.67(+0.67%)
Jul 28, 2017	250.00	251.15	250.00	250.00	29	-3.20(-1.26%)
Jul 27, 2017	252.34	253.20	251.00	253.20	544	-2.46(-0.96%)
Jul 26, 2017	255.80	255.80	254.24	255.66	47	-0.83(-0.32%)
Jul 25, 2017	255.81	256.49	255.50	256.49	362	+0.94(+0.37%)
Jul 24, 2017	255.34	255.55	254.21	255.55	1,811	-1.27(-0.49%)
Jul 21, 2017	256.45	256.82	255.50	256.82	92	-2.56(-0.99%)
Jul 20, 2017	258.23	259.74	256.84	259.38	169	+2.30(+0.89%)
Jul 19, 2017	255.48	257.08	255.48	257.08	317	+3.08(+1.21%)
Jul 18, 2017	253.27	254.00	253.27	254.00	295	-0.97(-0.38%)
Jul 17, 2017	254.38	254.97	254.38	254.97	11	+3.31(+1.32%)
Jul 14, 2017	250.93	252.46	250.93	251.66	214	+5.26(+2.13%)
Jul 13, 2017	249.56	249.56	245.92	246.40	83	-0.14(-0.06%)
Jul 12, 2017	246.49	247.00	246.49	246.54	1,565	+0.03(+0.01%)
Jul 11, 2017	245.60	246.51	245.16	246.51	2,181	-1.49(-0.60%)
Jul 10, 2017	248.45	248.45	248.00	248.00	30	-0.20(-0.08%)
Jul 07, 2017	248.35	248.35	245.65	248.20	310	-1.28(-0.51%)
Jul 06, 2017	248.60	250.29	247.82	249.48	463	-3.46(-1.37%)
Jul 05, 2017	251.65	252.94	250.88	252.94	139	+1.39(+0.55%)

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.