Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	109.97	116.30	108.26	110.52	3,744,282	-10.66(-8.79%)
Apr 27, 2018	122.16	123.11	120.54	121.18	92,728	-0.66(-0.54%)
Apr 26, 2018	123.83	124.10	121.54	121.83	113,104	-1.45(-1.18%)
Apr 25, 2018	123.74	124.15	122.62	123.28	125,237	-0.65(-0.52%)
Apr 24, 2018	123.22	124.17	122.64	123.93	246,205	+1.42(+1.16%)
Apr 23, 2018	122.89	123.54	121.00	122.51	101,594	-0.06(-0.05%)
Apr 20, 2018	122.97	124.04	121.73	122.57	116,403	-0.73(-0.59%)
Apr 19, 2018	122.67	124.39	122.67	123.30	128,223	+0.03(+0.02%)
Apr 18, 2018	123.22	124.81	122.15	123.28	158,692	+0.26(+0.21%)
Apr 17, 2018	122.98	124.08	121.78	123.02	242,150	+0.48(+0.39%)
Apr 16, 2018	116.83	124.08	116.83	122.54	478,116	+6.36(+5.48%)
Apr 13, 2018	118.57	119.44	115.62	116.17	165,763	-1.95(-1.65%)
Apr 12, 2018	118.44	119.29	117.79	118.12	101,971	+0.20(+0.17%)
Apr 11, 2018	116.18	119.06	116.18	117.92	141,163	+1.47(+1.26%)
Apr 10, 2018	118.62	120.14	115.98	116.45	118,811	-0.89(-0.76%)
Apr 09, 2018	118.59	119.43	117.10	117.34	117,171	-0.87(-0.74%)
Apr 06, 2018	119.57	120.75	117.43	118.22	161,383	-2.46(-2.04%)
Apr 05, 2018	120.00	121.38	118.62	120.68	139,154	+0.99(+0.83%)
Apr 04, 2018	115.97	120.72	114.13	119.69	160,215	+2.32(+1.97%)
Apr 03, 2018	118.50	119.31	117.05	117.37	208,024	-0.72(-0.61%)
Apr 02, 2018	120.04	120.76	117.32	118.09	221,412	-1.97(-1.64%)
Mar 29, 2018		120.07	120.07	120.07	0	-0.51(-0.42%)
Mar 28, 2018	121.36	122.40	120.25	120.57	140,958	-0.50(-0.41%)
Mar 27, 2018	123.87	123.87	119.51	121.07	227,998	-1.97(-1.60%)
Mar 26, 2018	122.20	123.90	120.80	123.04	203,939	+2.62(+2.18%)
Mar 23, 2018	122.41	123.82	119.64	120.42	202,735	-1.67(-1.37%)
Mar 22, 2018	123.60	125.69	122.02	122.09	133,037	-2.48(-1.99%)
Mar 21, 2018	125.60	126.11	123.91	124.56	223,379	-1.17(-0.93%)
Mar 20, 2018	127.38	127.62	125.30	125.74	195,858	-1.34(-1.06%)
Mar 19, 2018	127.63	127.70	125.24	127.08	163,038	-0.72(-0.56%)
Mar 16, 2018	128.75	128.75	126.96	127.80	336,056	-0.78(-0.60%)
Mar 15, 2018	130.14	131.93	128.16	128.58	152,486	-1.16(-0.90%)
Mar 14, 2018	132.45	133.09	129.38	129.74	221,346	-2.10(-1.59%)
Mar 13, 2018	133.57	135.21	131.31	131.84	169,231	-1.39(-1.04%)
Mar 12, 2018	134.15	134.15	131.79	133.23	114,596	-0.37(-0.28%)
Mar 09, 2018	132.34	133.90	130.74	133.60	128,018	+2.02(+1.53%)
Mar 08, 2018	133.20	134.05	131.08	131.58	136,212	-0.88(-0.66%)
Mar 07, 2018		133.99		132.45	253,594	+0.87(+0.66%)
Mar 06, 2018	130.99	132.00	128.72	131.59	162,754	+1.16(+0.89%)
Mar 05, 2018	131.12	132.53	129.65	130.42	306,571	-1.26(-0.96%)
Mar 02, 2018	128.13	132.50	126.86	131.69	233,408	+2.44(+1.89%)
Mar 01, 2018	126.29	132.37	126.11	129.24	547,085	+2.60(+2.05%)
Feb 28, 2018	126.14	128.60	125.17	126.65	224,391	+2.14(+1.72%)
Feb 27, 2018	131.28	131.69	123.68	124.51	280,662	-3.53(-2.76%)
Feb 26, 2018	130.07	131.29	127.42	128.04	234,283	-2.01(-1.55%)
Feb 23, 2018	128.48	130.50	127.19	130.06	204,070	+2.32(+1.82%)
Feb 22, 2018			127.61	127.74	101,197	-1.20(-0.93%)
Feb 21, 2018	128.75	131.50	127.38	128.94	125,895	+0.61(+0.48%)
Feb 20, 2018	127.23	129.47	126.88	128.33	129,632	+0.13(+0.10%)
Feb 16, 2018		128.21	128.21	128.21	0	-1.72(-1.32%)
Feb 15, 2018	129.99	130.95	128.18	129.92	96,235	+0.97(+0.75%)
Feb 14, 2018	124.57	129.30	124.57	128.95	149,361	+3.30(+2.62%)
Feb 13, 2018	124.65	125.93	123.84	125.65	94,198	+0.50(+0.40%)
Feb 12, 2018	125.40	126.16	123.59	125.16	139,560	+0.42(+0.34%)
Feb 09, 2018	123.38	125.76	120.37	124.74	302,103	+2.45(+2.01%)
Feb 08, 2018	126.96	127.10	122.28	122.28	146,080	-4.53(-3.57%)
Feb 07, 2018	126.94	128.07	126.73	126.81	247,890	-0.18(-0.14%)
Feb 06, 2018	122.99	128.52	121.75	126.99	347,176	-0.28(-0.22%)
Feb 05, 2018	130.06	130.06	124.56	127.27	120,278	-3.60(-2.75%)
Feb 02, 2018	133.48	133.73	130.75	130.87	140,008	-3.13(-2.33%)

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.