Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	231.72	232.20	228.31	228.48	334,060	-2.03(-0.88%)
Apr 27, 2018	229.12	231.53	228.17	230.51	250,877	+1.14(+0.50%)
Apr 26, 2018	227.50	230.69	227.05	229.37	302,537	+2.01(+0.88%)
Apr 25, 2018	222.13	227.50	220.68	227.36	438,367	+4.36(+1.95%)
Apr 24, 2018	226.50	227.57	221.50	223.01	404,114	-2.33(-1.03%)
Apr 23, 2018	226.32	226.45	224.10	225.34	301,171	+0.44(+0.20%)
Apr 20, 2018	225.03	226.34	222.50	224.90	469,099	-0.10(-0.04%)
Apr 19, 2018	226.35	227.84	223.90	225.00	262,303	-1.77(-0.78%)
Apr 18, 2018	227.36	228.78	224.83	226.76	358,536	-0.35(-0.15%)
Apr 17, 2018	228.88	229.65	225.97	227.11	415,986	-0.66(-0.29%)
Apr 16, 2018	223.91	228.24	221.44	227.77	485,841	+6.62(+3.00%)
Apr 13, 2018	221.30	222.40	219.32	221.15	580,589	+0.35(+0.16%)
Apr 12, 2018	220.20	222.76	219.78	220.80	412,140	+0.41(+0.19%)
Apr 11, 2018	221.44	222.84	219.68	220.39	347,604	-2.73(-1.22%)
Apr 10, 2018	221.92	224.31	220.40	223.12	409,980	+3.51(+1.60%)
Apr 09, 2018	218.44	222.94	216.93	219.61	295,064	+1.85(+0.85%)
Apr 06, 2018	222.53	223.73	216.72	217.76	298,357	-5.56(-2.49%)
Apr 05, 2018	222.03	224.73	221.14	223.33	403,255	+2.34(+1.06%)
Apr 04, 2018	220.79	221.74	216.25	220.99	382,317	-0.10(-0.05%)
Apr 03, 2018	221.71	221.84	218.75	221.09	407,322	-0.36(-0.16%)
Apr 02, 2018	227.78	228.46	220.28	221.45	634,032	-7.13(-3.12%)
Mar 29, 2018		228.58	228.58	228.58	0	+3.66(+1.63%)
Mar 28, 2018	225.32	226.39	221.19	224.93	574,984	+0.06(+0.03%)
Mar 27, 2018	226.70	228.68	223.28	224.87	543,740	-1.75(-0.77%)
Mar 26, 2018	219.88	226.77	219.51	226.61	863,422	+8.09(+3.70%)
Mar 23, 2018	225.50	226.84	217.90	218.52	528,491	-6.03(-2.69%)
Mar 22, 2018	226.83	228.22	224.26	224.56	419,422	-3.56(-1.56%)
Mar 21, 2018	232.35	232.69	227.97	228.11	526,505	-3.68(-1.59%)
Mar 20, 2018	233.48	234.81	230.16	231.79	374,956	-0.83(-0.36%)
Mar 19, 2018	235.28	236.40	229.25	232.62	534,855	-2.84(-1.20%)
Mar 16, 2018	233.65	236.61	231.35	235.46	565,836	+1.68(+0.72%)
Mar 15, 2018	234.13	234.13	229.42	233.78	464,822	+0.12(+0.05%)
Mar 14, 2018	236.61	238.43	232.67	233.66	575,465	-2.97(-1.25%)
Mar 13, 2018	241.11	242.35	234.38	236.62	691,964	-4.09(-1.70%)
Mar 12, 2018	251.75	252.31	240.22	240.71	941,555	-10.47(-4.17%)
Mar 09, 2018	251.28	260.00	246.93	251.18	1,197,864	+2.85(+1.15%)
Mar 08, 2018	247.46	250.30	245.03	248.33	655,988	+2.35(+0.95%)
Mar 07, 2018		246.25		245.98	690,830	+5.82(+2.43%)
Mar 06, 2018	236.34	241.35	234.99	240.16	528,614	+3.90(+1.65%)
Mar 05, 2018	232.71	237.10	230.01	236.26	407,002	+2.12(+0.90%)
Mar 02, 2018	226.47	234.55	226.47	234.15	428,964	+7.50(+3.31%)
Mar 01, 2018	230.06	230.33	224.48	226.64	442,631	-3.65(-1.58%)
Feb 28, 2018	232.77	234.66	230.26	230.29	319,153	-1.66(-0.71%)
Feb 27, 2018	232.83	233.97	231.55	231.95	242,245	-0.66(-0.28%)
Feb 26, 2018	230.28	233.11	227.83	232.61	306,098	+2.30(+1.00%)
Feb 23, 2018	229.16	230.56	227.27	230.31	243,567	+2.57(+1.13%)
Feb 22, 2018			227.32	227.74	349,869	-1.17(-0.51%)
Feb 21, 2018	230.71	232.59	228.81	228.91	390,115	-1.23(-0.53%)
Feb 20, 2018	231.28	233.20	229.33	230.14	306,244	-2.10(-0.90%)
Feb 16, 2018		232.24	232.24	232.24	0	-0.06(-0.03%)
Feb 15, 2018	230.32	232.33	228.82	232.30	263,830	+2.74(+1.19%)
Feb 14, 2018	224.58	229.75	223.78	229.56	324,298	+3.97(+1.76%)
Feb 13, 2018	226.40	226.79	224.35	225.59	280,466	-0.94(-0.41%)
Feb 12, 2018	227.55	229.60	224.46	226.53	451,136	+0.00(+0.00%)
Feb 09, 2018	222.05	228.50	218.86	226.53	556,210	+3.59(+1.61%)
Feb 08, 2018	229.81	231.02	222.60	222.95	618,995	-7.29(-3.17%)
Feb 07, 2018	228.12	233.03	227.60	230.24	393,458	+1.19(+0.52%)
Feb 06, 2018		231.17	223.60	229.05	462,967	-4.55(-1.95%)
Feb 05, 2018	240.92	241.95	233.43	233.60	587,228	-7.48(-3.10%)
Feb 02, 2018	240.94	243.69	239.82	241.08	1,080,798	-2.29(-0.94%)

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.