Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	159.61	160.12	158.36	158.36	623,983	-0.83(-0.52%)
Apr 27, 2018	159.30	161.01	158.67	159.20	606,196	-0.08(-0.05%)
Apr 26, 2018	157.21	159.59	156.09	159.28	530,603	+1.81(+1.15%)
Apr 25, 2018	158.28	159.76	157.00	157.47	639,925	-1.05(-0.66%)
Apr 24, 2018	159.91	160.66	158.02	158.52	749,623	-0.43(-0.27%)
Apr 23, 2018	158.78	160.63	158.43	158.95	664,667	+0.77(+0.49%)
Apr 20, 2018	158.61	159.29	157.52	158.18	850,204	-0.87(-0.55%)
Apr 19, 2018	159.52	160.33	158.35	159.05	635,810	-0.65(-0.40%)
Apr 18, 2018	160.86	162.44	159.30	159.69	939,191	-0.26(-0.16%)
Apr 17, 2018	159.84	160.65	158.69	159.95	1,722,880	+0.83(+0.52%)
Apr 16, 2018	159.17	160.38	158.09	159.12	1,314,109	+1.29(+0.82%)
Apr 13, 2018	162.17	162.24	156.26	157.83	1,102,700	-3.09(-1.92%)
Apr 12, 2018	158.06	161.46	157.70	160.92	1,088,734	+4.21(+2.68%)
Apr 11, 2018	155.40	158.12	155.40	156.72	772,019	+0.06(+0.04%)
Apr 10, 2018	155.72	157.33	154.59	156.66	997,783	+2.34(+1.52%)
Apr 09, 2018	156.71	157.55	154.23	154.32	938,572	-1.13(-0.73%)
Apr 06, 2018	157.06	158.66	153.99	155.45	1,250,955	-2.76(-1.74%)
Apr 05, 2018	154.59	158.91	154.34	158.21	1,204,334	+4.07(+2.64%)
Apr 04, 2018	152.74	154.60	152.08	154.14	1,120,181	+0.25(+0.16%)
Apr 03, 2018	150.29	154.21	149.75	153.89	1,536,656	+4.20(+2.81%)
Apr 02, 2018	150.39	152.59	148.59	149.69	1,762,043	-0.50(-0.34%)
Mar 29, 2018		150.19	150.19	150.19	0	+7.35(+5.14%)
Mar 28, 2018	143.12	144.53	142.02	142.84	1,851,855	+0.85(+0.60%)
Mar 27, 2018	143.81	144.53	141.22	141.99	1,000,332	-2.07(-1.44%)
Mar 26, 2018	143.00	145.21	139.78	144.06	1,052,932	+5.35(+3.85%)
Mar 23, 2018	141.06	142.81	138.59	138.72	580,579	-1.58(-1.12%)
Mar 22, 2018	141.10	142.09	140.13	140.29	616,143	-1.54(-1.08%)
Mar 21, 2018	143.50	144.59	141.78	141.83	643,973	-1.77(-1.23%)
Mar 20, 2018	141.53	144.49	140.93	143.60	624,417	+2.19(+1.55%)
Mar 19, 2018	142.54	143.59	140.09	141.40	783,601	-1.19(-0.83%)
Mar 16, 2018	141.46	143.77	141.46	142.59	842,186	+1.38(+0.98%)
Mar 15, 2018	143.18	143.18	139.95	141.22	605,407	-1.28(-0.90%)
Mar 14, 2018	142.95	143.37	141.42	142.50	1,563,122	+0.33(+0.23%)
Mar 13, 2018	143.23	143.68	141.49	142.17	513,902	+0.02(+0.01%)
Mar 12, 2018	141.89	143.33	141.43	142.15	581,248	+0.25(+0.17%)
Mar 09, 2018	139.68	142.01	139.34	141.90	843,301	+2.79(+2.00%)
Mar 08, 2018	140.38	141.78	138.66	139.11	1,033,119	-0.23(-0.16%)
Mar 07, 2018		141.77	137.96	139.34	1,399,688	-2.49(-1.75%)
Mar 06, 2018	142.81	143.24	141.39	141.83	893,398	-0.62(-0.44%)
Mar 05, 2018	141.62	142.97	139.91	142.46	906,152	+0.01(+0.01%)
Mar 02, 2018	140.71	142.63	138.38	142.44	955,699	+0.96(+0.68%)
Mar 01, 2018	142.71	143.82	140.03	141.48	1,193,047	-1.62(-1.13%)
Feb 28, 2018	146.96	147.79	142.99	143.10	1,030,142	-3.41(-2.33%)
Feb 27, 2018	149.35	150.89	146.39	146.51	905,489	-1.79(-1.20%)
Feb 26, 2018	148.17	149.29	146.51	148.30	546,712	+0.69(+0.47%)
Feb 23, 2018	148.70	148.72	146.46	147.60	766,470	-0.48(-0.32%)
Feb 22, 2018				148.08	550,266	+1.27(+0.86%)
Feb 21, 2018	145.41	149.61	145.41	146.81	409,055	+1.37(+0.94%)
Feb 20, 2018	146.09	146.50	144.71	145.44	586,873	-1.85(-1.26%)
Feb 16, 2018		147.30	147.30	147.30	0	-2.97(-1.98%)
Feb 15, 2018	149.51	150.27	146.79	150.27	758,001	+0.88(+0.59%)
Feb 14, 2018	144.93	150.10	144.83	149.39	1,406,923	+3.65(+2.50%)
Feb 13, 2018	144.99	146.64	144.84	145.74	415,498	+0.20(+0.14%)
Feb 12, 2018	143.22	147.04	143.22	145.54	704,080	+2.67(+1.87%)
Feb 09, 2018	142.46	144.07	138.25	142.88	994,489	+1.40(+0.99%)
Feb 08, 2018	147.12	147.30	141.38	141.48	917,140	-6.47(-4.38%)
Feb 07, 2018	151.51	151.51	147.77	147.95	791,304	+2.26(+1.55%)
Feb 06, 2018	141.85	146.44	140.02	145.69	1,397,762	-1.21(-0.82%)
Feb 05, 2018	149.22	151.12	145.79	146.90	553,305	-2.90(-1.93%)
Feb 02, 2018	152.02	153.18	149.87	149.80	597,879	-3.07(-2.01%)

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.