Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	124.13	125.30	122.65	122.73	2,670,367	-0.47(-0.39%)
Apr 27, 2018	123.21	124.10	121.30	123.20	3,409,608	+1.00(+0.82%)
Apr 26, 2018	128.61	128.62	121.36	122.20	4,839,874	-8.81(-6.72%)
Apr 25, 2018	129.31	131.74	127.64	131.01	2,396,461	+1.69(+1.30%)
Apr 24, 2018	135.83	136.53	127.54	129.32	2,569,661	-6.01(-4.44%)
Apr 23, 2018	136.92	137.31	134.96	135.33	1,305,973	-1.46(-1.07%)
Apr 20, 2018	137.45	137.98	136.18	136.79	1,367,016	-0.69(-0.50%)
Apr 19, 2018	137.68	137.96	136.14	137.48	1,129,835	-0.27(-0.19%)
Apr 18, 2018	137.13	138.45	135.89	137.75	1,469,626	+1.24(+0.91%)
Apr 17, 2018	135.92	137.06	135.51	136.51	928,852	+1.39(+1.03%)
Apr 16, 2018	135.31	135.62	134.37	135.12	967,821	+1.16(+0.86%)
Apr 13, 2018	135.68	135.79	133.40	133.96	847,007	-0.62(-0.46%)
Apr 12, 2018	134.32	135.54	133.96	134.59	1,080,184	+1.07(+0.80%)
Apr 11, 2018	133.63	134.46	132.79	133.51	1,040,182	-1.52(-1.13%)
Apr 10, 2018	134.97	136.11	133.46	135.03	2,218,571	+3.17(+2.40%)
Apr 09, 2018	133.01	134.65	131.64	131.86	1,170,913	-0.01(-0.01%)
Apr 06, 2018	135.75	136.24	130.78	131.87	1,752,856	-5.29(-3.86%)
Apr 05, 2018	137.36	138.34	136.31	137.16	1,728,438	+0.60(+0.44%)
Apr 04, 2018	131.24	136.81	131.04	136.56	2,162,641	+2.31(+1.72%)
Apr 03, 2018	132.76	134.37	131.84	134.26	1,831,489	+2.16(+1.64%)
Apr 02, 2018	134.55	134.80	130.26	132.10	2,324,525	-3.28(-2.43%)
Mar 29, 2018		135.38	135.38	135.38	0	+2.42(+1.82%)
Mar 28, 2018	134.21	134.91	132.38	132.96	2,188,268	-0.86(-0.65%)
Mar 27, 2018	137.88	138.08	132.94	133.82	1,822,780	-3.76(-2.73%)
Mar 26, 2018	137.69	138.12	134.48	137.58	1,756,163	+2.67(+1.98%)
Mar 23, 2018	140.20	141.04	134.71	134.92	2,208,177	-5.02(-3.59%)
Mar 22, 2018	143.21	143.71	139.61	139.94	1,485,510	-4.70(-3.25%)
Mar 21, 2018	144.28	146.26	143.38	144.64	1,532,623	+0.36(+0.25%)
Mar 20, 2018	144.54	145.40	143.69	144.28	1,631,501	+0.15(+0.10%)
Mar 19, 2018	146.37	146.73	142.60	144.13	1,923,301	-2.86(-1.95%)
Mar 16, 2018	146.72	147.75	145.91	147.00	2,257,003	+0.67(+0.46%)
Mar 15, 2018	145.90	147.75	145.40	146.33	1,377,310	+0.72(+0.50%)
Mar 14, 2018	146.79	147.24	144.97	145.60	2,526,996	-0.51(-0.35%)
Mar 13, 2018	145.99	147.62	145.66	146.11	1,915,804	+0.63(+0.43%)
Mar 12, 2018	146.60	146.76	144.31	145.48	2,130,866	-0.95(-0.65%)
Mar 09, 2018	143.75	147.11	143.19	146.43	2,564,456	+3.48(+2.44%)
Mar 08, 2018	141.28	143.26	140.66	142.95	2,842,864	+2.79(+1.99%)
Mar 07, 2018		140.78		140.15	1,389,507	+1.16(+0.84%)
Mar 06, 2018	138.08	139.22	137.36	138.99	1,430,326	+1.69(+1.23%)
Mar 05, 2018	135.80	137.97	134.95	137.30	2,140,249	+0.96(+0.71%)
Mar 02, 2018	135.42	136.83	134.38	136.34	1,642,359	+0.10(+0.08%)
Mar 01, 2018	138.91	139.86	135.37	136.23	2,175,503	-2.58(-1.86%)
Feb 28, 2018	140.81	141.57	138.80	138.81	1,363,015	-1.55(-1.10%)
Feb 27, 2018	142.26	143.63	140.32	140.36	887,168	-1.90(-1.34%)
Feb 26, 2018	141.12	142.52	140.58	142.26	1,136,848	+1.28(+0.91%)
Feb 23, 2018	141.41	141.73	139.69	140.98	899,716	+0.55(+0.39%)
Feb 22, 2018				140.43	1,455,253	+1.77(+1.28%)
Feb 21, 2018	138.92	141.31	138.62	138.66	1,404,593	-0.07(-0.05%)
Feb 20, 2018	138.94	140.19	138.13	138.72	1,787,890	-1.04(-0.74%)
Feb 16, 2018		139.77	139.77	139.77	0	-0.70(-0.50%)
Feb 15, 2018	140.58	141.19	139.34	140.46	1,250,248	+0.76(+0.55%)
Feb 14, 2018	138.00	140.26	137.91	139.70	1,568,836	+0.53(+0.38%)
Feb 13, 2018	137.89	139.59	137.76	139.16	1,402,227	+0.37(+0.27%)
Feb 12, 2018	138.45	140.35	137.01	138.79	2,050,799	+1.11(+0.81%)
Feb 09, 2018	136.02	138.91	132.97	137.69	2,651,348	+3.42(+2.55%)
Feb 08, 2018	140.50	140.94	134.11	134.26	2,382,205	-6.27(-4.46%)
Feb 07, 2018	140.71	144.15	140.26	140.53	1,894,246	-0.60(-0.43%)
Feb 06, 2018	136.03	141.87	134.64	141.13	2,876,990	+0.31(+0.22%)
Feb 05, 2018	145.77	147.07	137.94	140.82	2,367,825	-5.67(-3.87%)
Feb 02, 2018	147.81	148.97	146.04	146.50	1,766,384	-2.32(-1.56%)

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.