Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	154.18	155.26	152.01	152.17	5,120,972	-1.35(-0.88%)
Apr 27, 2018	154.03	154.30	152.18	153.52	4,285,546	-0.76(-0.49%)
Apr 26, 2018	155.53	156.27	153.56	154.28	5,268,360	-1.37(-0.88%)
Apr 25, 2018	157.42	157.93	154.22	155.65	7,927,053	-1.79(-1.14%)
Apr 24, 2018	161.65	161.65	154.13	157.45	14,908,915	-11.55(-6.83%)
Apr 23, 2018	170.67	171.22	168.11	168.99	3,219,890	-1.46(-0.86%)
Apr 20, 2018	170.97	172.44	169.67	170.46	3,365,214	-0.86(-0.50%)
Apr 19, 2018	170.68	171.67	169.89	171.32	1,856,292	-0.52(-0.30%)
Apr 18, 2018	172.52	173.01	171.56	171.84	2,042,967	-0.45(-0.26%)
Apr 17, 2018	171.55	173.54	171.23	172.29	2,367,783	+1.87(+1.10%)
Apr 16, 2018	170.03	171.65	169.55	170.42	2,632,211	+1.71(+1.01%)
Apr 13, 2018	170.72	171.19	167.88	168.71	2,599,025	-0.70(-0.42%)
Apr 12, 2018	168.87	170.40	168.34	169.41	2,929,029	+1.64(+0.98%)
Apr 11, 2018	167.68	169.00	167.13	167.78	2,324,548	-2.08(-1.22%)
Apr 10, 2018	168.55	171.21	168.48	169.85	3,675,581	+3.27(+1.96%)
Apr 09, 2018	167.32	169.76	166.27	166.59	2,792,576	+0.44(+0.26%)
Apr 06, 2018	170.18	171.32	165.17	166.15	3,198,630	-5.03(-2.94%)
Apr 05, 2018	171.15	172.46	169.53	171.18	3,678,936	+0.87(+0.51%)
Apr 04, 2018	166.26	170.59	165.27	170.31	3,179,419	+0.96(+0.57%)
Apr 03, 2018	166.74	169.45	165.12	169.34	3,840,946	+2.90(+1.74%)
Apr 02, 2018	170.69	171.22	163.97	166.44	4,906,459	-5.40(-3.14%)
Mar 29, 2018		171.84	171.84	171.84	0	+2.33(+1.38%)
Mar 28, 2018	170.05	171.95	168.23	169.51	3,222,833	+0.52(+0.31%)
Mar 27, 2018	173.02	173.67	168.09	168.99	3,444,840	-3.42(-1.98%)
Mar 26, 2018	170.54	172.84	168.44	172.41	4,565,593	+3.82(+2.27%)
Mar 23, 2018	174.96	175.56	168.51	168.59	5,392,322	-6.11(-3.50%)
Mar 22, 2018	181.64	181.71	174.41	174.70	5,486,121	-8.59(-4.69%)
Mar 21, 2018	182.39	185.70	181.85	183.29	2,028,923	+1.32(+0.73%)
Mar 20, 2018	181.71	183.48	181.28	181.96	2,207,394	+0.70(+0.38%)
Mar 19, 2018	184.75	185.00	180.25	181.27	3,349,045	-4.43(-2.39%)
Mar 16, 2018	184.48	186.44	184.48	185.70	6,205,915	+1.06(+0.57%)
Mar 15, 2018	184.13	186.37	183.33	184.64	2,261,748	+1.24(+0.67%)
Mar 14, 2018	186.94	187.34	183.06	183.40	2,861,113	-2.57(-1.38%)
Mar 13, 2018	188.58	190.20	185.44	185.97	2,567,504	-1.75(-0.93%)
Mar 12, 2018	189.52	190.30	187.33	187.72	2,748,138	-1.21(-0.64%)
Mar 09, 2018	186.31	188.95	184.88	188.93	2,351,624	+3.92(+2.12%)
Mar 08, 2018	185.02	186.07	183.27	185.01	2,449,977	+0.60(+0.33%)
Mar 07, 2018		184.91		184.41	2,826,764	+1.50(+0.82%)
Mar 06, 2018	183.22	184.68	180.67	182.91	2,667,770	+0.66(+0.36%)
Mar 05, 2018	180.05	182.95	178.90	182.25	2,855,095	+1.91(+1.06%)
Mar 02, 2018	179.85	181.04	177.17	180.34	3,720,997	-0.76(-0.42%)
Mar 01, 2018	184.86	185.39	179.68	181.09	4,451,395	-3.26(-1.77%)
Feb 28, 2018	189.16	189.66	184.27	184.36	3,142,963	-4.13(-2.19%)
Feb 27, 2018	191.48	191.53	188.44	188.49	2,271,506	-2.63(-1.38%)
Feb 26, 2018		191.68	185.54	191.12	3,942,579	+5.57(+3.00%)
Feb 23, 2018	185.41	186.22	183.48	185.54	2,065,232	+0.80(+0.43%)
Feb 22, 2018				184.74	2,910,185	+2.99(+1.65%)
Feb 21, 2018	183.73	186.20	181.69	181.75	3,257,028	-2.26(-1.23%)
Feb 20, 2018	183.60	185.27	183.11	184.01	3,418,315	-1.25(-0.68%)
Feb 16, 2018		185.27	185.27	185.27	0	+1.41(+0.77%)
Feb 15, 2018	182.64	183.88	181.21	183.86	2,717,454	+3.31(+1.83%)
Feb 14, 2018	178.56	181.22	177.97	180.55	3,002,996	+0.50(+0.28%)
Feb 13, 2018	178.76	180.52	178.16	180.05	3,242,514	+1.69(+0.95%)
Feb 12, 2018	177.04	179.29	175.96	178.36	4,227,748	+3.10(+1.77%)
Feb 09, 2018	174.80	176.62	169.79	175.26	5,806,348	+1.81(+1.04%)
Feb 08, 2018	181.45	181.57	173.27	173.46	4,639,762	-8.02(-4.42%)
Feb 07, 2018	181.47	184.84	181.19	181.47	3,698,774	-0.34(-0.19%)
Feb 06, 2018	177.05	182.55	176.51	181.81	6,563,602	-0.12(-0.06%)
Feb 05, 2018	189.50	190.20	175.88	181.93	8,389,766	-8.86(-4.65%)
Feb 02, 2018	191.78	193.58	190.57	190.80	5,044,410	-2.16(-1.12%)

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.