Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	111.21	111.87	110.86	111.09	1,099,981	-0.14(-0.12%)
Apr 27, 2018	111.33	112.04	110.20	111.22	1,317,546	-0.66(-0.59%)
Apr 26, 2018	109.96	112.28	108.31	111.89	3,111,405	-6.83(-5.75%)
Apr 25, 2018	117.23	118.82	115.56	118.72	776,179	+1.49(+1.27%)
Apr 24, 2018	117.50	118.55	116.41	117.23	791,961	+0.36(+0.31%)
Apr 23, 2018	117.41	117.55	114.93	116.87	1,007,296	-0.37(-0.32%)
Apr 20, 2018	118.40	118.79	116.94	117.24	676,131	-0.96(-0.81%)
Apr 19, 2018	118.16	119.05	117.36	118.20	705,554	+0.01(+0.01%)
Apr 18, 2018	118.03	119.64	117.36	118.19	1,250,544	+0.65(+0.55%)
Apr 17, 2018	117.71	118.59	116.30	117.54	1,506,747	+0.27(+0.23%)
Apr 16, 2018	117.14	117.70	116.13	117.27	473,043	+0.89(+0.76%)
Apr 13, 2018	117.13	117.13	115.64	116.38	633,663	-0.45(-0.38%)
Apr 12, 2018	116.59	117.44	115.75	116.83	901,294	+1.00(+0.87%)
Apr 11, 2018	115.79	116.94	115.49	115.83	696,078	-0.97(-0.83%)
Apr 10, 2018	117.30	117.83	116.36	116.80	693,537	+0.90(+0.77%)
Apr 09, 2018	115.50	117.33	115.44	115.90	486,883	+0.63(+0.55%)
Apr 06, 2018	117.43	117.67	114.38	115.27	576,360	-3.08(-2.61%)
Apr 05, 2018	116.56	119.27	116.16	118.36	612,217	+2.26(+1.94%)
Apr 04, 2018	113.94	116.35	113.85	116.10	1,211,623	+1.27(+1.11%)
Apr 03, 2018	113.62	115.11	112.66	114.83	739,104	+1.62(+1.43%)
Apr 02, 2018	115.19	116.11	112.34	113.21	779,202	-1.98(-1.71%)
Mar 29, 2018		115.19	115.19	115.19	0	-2.89(-2.45%)
Mar 28, 2018	117.34	118.94	116.59	118.07	658,267	+0.91(+0.78%)
Mar 27, 2018	117.74	118.59	116.50	117.16	809,334	+0.20(+0.17%)
Mar 26, 2018	118.79	118.88	115.03	116.95	835,914	-0.91(-0.78%)
Mar 23, 2018	120.28	121.00	117.74	117.87	764,830	-1.81(-1.51%)
Mar 22, 2018	120.34	122.77	119.63	119.68	594,205	-1.16(-0.96%)
Mar 21, 2018	119.88	121.94	119.50	120.84	882,228	+1.28(+1.07%)
Mar 20, 2018	120.20	120.37	118.75	119.55	675,596	-0.17(-0.14%)
Mar 19, 2018	120.25	120.49	118.31	119.72	626,941	-0.43(-0.36%)
Mar 16, 2018	120.33	120.78	119.23	120.15	954,273	-0.31(-0.26%)
Mar 15, 2018	120.36	122.57	120.02	120.46	732,305	+0.55(+0.46%)
Mar 14, 2018	120.74	121.64	119.07	119.90	898,157	-0.61(-0.51%)
Mar 13, 2018	123.35	123.35	120.36	120.52	833,343	-2.33(-1.89%)
Mar 12, 2018	123.20	124.66	122.30	122.84	873,004	-0.37(-0.30%)
Mar 09, 2018	124.17	124.34	122.71	123.21	693,690	-0.59(-0.48%)
Mar 08, 2018	123.36	124.20	122.67	123.80	785,651	+1.04(+0.85%)
Mar 07, 2018		123.42		122.76	741,960	+1.22(+1.00%)
Mar 06, 2018	120.89	122.50	120.29	121.55	1,004,132	+1.07(+0.89%)
Mar 05, 2018	120.56	120.62	118.42	120.48	1,324,791	+0.01(+0.01%)
Mar 02, 2018	112.76	122.00	112.75	120.47	2,366,732	+7.61(+6.74%)
Mar 01, 2018	112.36	116.48	110.56	112.86	1,509,215	+1.77(+1.59%)
Feb 28, 2018	114.42	115.31	111.01	111.09	1,191,932	-3.21(-2.81%)
Feb 27, 2018	113.86	116.41	113.01	114.30	630,759	+0.86(+0.75%)
Feb 26, 2018	113.13	114.09	111.25	113.44	661,649	+0.30(+0.27%)
Feb 23, 2018	113.86	114.02	112.31	113.14	423,894	-0.29(-0.26%)
Feb 22, 2018				113.43	1,096,993	+1.20(+1.07%)
Feb 21, 2018	114.07	115.02	112.16	112.23	686,161	-1.66(-1.46%)
Feb 20, 2018	114.35	114.82	113.31	113.89	633,370	-0.70(-0.61%)
Feb 16, 2018		114.59	114.59	114.59	0	-0.58(-0.51%)
Feb 15, 2018	113.90	115.24	111.99	115.17	567,978	+1.60(+1.41%)
Feb 14, 2018	112.39	114.27	111.63	113.57	761,219	+0.63(+0.56%)
Feb 13, 2018	111.42	113.19	110.80	112.94	398,149	+0.57(+0.51%)
Feb 12, 2018	112.36	113.47	110.74	112.36	442,468	+0.32(+0.29%)
Feb 09, 2018	112.75	113.01	108.31	112.05	944,076	+0.40(+0.36%)
Feb 08, 2018	113.70	116.03	111.65	111.65	689,044	-2.19(-1.92%)
Feb 07, 2018	113.08	113.81	112.50	113.83	512,042	+0.25(+0.22%)
Feb 06, 2018	108.93	114.16	108.38	113.58	1,065,124	+0.92(+0.82%)
Feb 05, 2018	115.81	116.57	111.33	112.66	1,063,040	-3.30(-2.84%)
Feb 02, 2018	117.04	117.89	115.04	115.95	656,817	-1.93(-1.64%)

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.