Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	112.11	112.41	110.30	111.98	3,603,482	+0.14(+0.13%)
Apr 27, 2018	106.65	112.81	106.65	111.83	3,310,451	+4.28(+3.98%)
Apr 26, 2018	105.58	108.50	105.21	107.55	2,860,415	+2.45(+2.33%)
Apr 25, 2018	105.57	106.30	104.41	105.10	2,652,587	-0.76(-0.72%)
Apr 24, 2018	105.31	106.10	104.49	105.86	2,338,473	+0.64(+0.61%)
Apr 23, 2018	105.57	106.30	104.54	105.22	2,087,266	-0.25(-0.24%)
Apr 20, 2018	108.00	108.47	105.22	105.47	3,257,772	-2.17(-2.02%)
Apr 19, 2018	109.15	109.15	106.42	107.64	1,910,626	-1.62(-1.49%)
Apr 18, 2018	109.99	110.22	109.09	109.26	1,389,871	-0.50(-0.45%)
Apr 17, 2018	109.28	110.97	108.53	109.76	2,276,294	+0.69(+0.63%)
Apr 16, 2018	109.46	109.63	108.42	109.07	1,895,948	+0.39(+0.36%)
Apr 13, 2018	107.49	108.76	107.22	108.67	1,793,189	+1.30(+1.21%)
Apr 12, 2018	110.04	110.39	107.18	107.38	2,642,483	-2.64(-2.40%)
Apr 11, 2018	110.44	111.53	109.97	110.02	1,772,923	-0.94(-0.85%)
Apr 10, 2018	110.65	111.31	109.87	110.97	2,139,780	+1.08(+0.98%)
Apr 09, 2018	110.42	111.00	109.58	109.89	1,829,698	-0.49(-0.44%)
Apr 06, 2018	111.40	112.62	110.00	110.37	1,673,809	-1.04(-0.93%)
Apr 05, 2018	111.72	112.03	110.46	111.41	2,010,715	-0.52(-0.47%)
Apr 04, 2018	109.58	112.37	109.51	111.93	2,885,782	+1.47(+1.33%)
Apr 03, 2018	109.82	111.26	109.01	110.47	1,996,122	+0.82(+0.75%)
Apr 02, 2018	110.71	111.37	108.85	109.64	2,346,563	-0.91(-0.82%)
Mar 29, 2018		110.55	110.55	110.55	0	-1.12(-1.00%)
Mar 28, 2018	108.32	111.82	108.30	111.67	3,379,867	+3.90(+3.62%)
Mar 27, 2018	108.52	108.73	105.49	107.77	4,992,885	-2.05(-1.86%)
Mar 26, 2018	109.43	109.97	108.70	109.81	2,073,384	+1.14(+1.05%)
Mar 23, 2018	109.44	110.75	108.42	108.67	2,492,184	-0.57(-0.52%)
Mar 22, 2018	110.26	111.17	109.16	109.25	2,509,393	-1.30(-1.17%)
Mar 21, 2018	110.92	111.48	109.81	110.54	1,956,093	-0.17(-0.15%)
Mar 20, 2018	111.51	112.31	110.44	110.72	1,840,478	-0.61(-0.55%)
Mar 19, 2018	112.67	112.67	110.41	111.32	1,772,168	-1.22(-1.08%)
Mar 16, 2018	112.09	113.20	111.77	112.54	2,921,634	+0.38(+0.34%)
Mar 15, 2018	113.54	114.00	111.58	112.16	2,503,101	-1.35(-1.19%)
Mar 14, 2018	113.35	114.11	112.46	113.52	3,487,918	+0.73(+0.65%)
Mar 13, 2018	112.54	114.08	111.76	112.78	1,967,319	+0.52(+0.47%)
Mar 12, 2018	112.25	113.02	111.81	112.26	3,154,961	+0.12(+0.11%)
Mar 09, 2018	111.83	112.30	110.41	112.14	1,921,531	+0.21(+0.19%)
Mar 08, 2018	111.86	112.48	111.14	111.93	1,677,791	+0.26(+0.23%)
Mar 07, 2018			111.20	111.67	2,041,087	-1.23(-1.09%)
Mar 06, 2018	112.27	113.29	111.75	112.90	2,055,218	+0.12(+0.11%)
Mar 05, 2018	110.56	113.64	110.56	112.78	2,248,240	+1.39(+1.25%)
Mar 02, 2018	110.85	111.55	109.67	111.39	2,186,541	+0.42(+0.37%)
Mar 01, 2018	109.80	112.37	109.50	110.97	2,308,770	+1.02(+0.93%)
Feb 28, 2018	110.79	111.60	109.86	109.95	2,898,587	-0.30(-0.27%)
Feb 27, 2018	114.68	115.37	110.25	110.25	2,714,598	-3.68(-3.23%)
Feb 26, 2018	112.56	113.99	112.09	113.93	2,027,056	+1.73(+1.54%)
Feb 23, 2018	110.61	112.20	110.21	112.20	1,495,334	+1.88(+1.71%)
Feb 22, 2018		111.70		110.32	2,237,973	+1.95(+1.80%)
Feb 21, 2018	111.02	111.51	108.35	108.37	2,313,648	-3.07(-2.76%)
Feb 20, 2018	111.71	112.73	111.40	111.44	2,117,523	-0.36(-0.32%)
Feb 16, 2018		111.80	111.80	111.80	0	-0.04(-0.04%)
Feb 15, 2018	110.71	111.95	110.20	111.84	2,362,971	+1.48(+1.34%)
Feb 14, 2018	110.77	111.04	108.37	110.36	2,921,571	-1.00(-0.90%)
Feb 13, 2018	110.70	111.80	109.94	111.37	2,068,958	+0.46(+0.41%)
Feb 12, 2018	111.28	111.64	107.77	110.91	3,306,163	-0.28(-0.25%)
Feb 09, 2018	108.14	112.09	107.00	111.19	4,540,606	+3.55(+3.30%)
Feb 08, 2018	109.20	110.96	107.61	107.64	4,156,617	-1.90(-1.73%)
Feb 07, 2018	110.19	111.03	109.47	109.54	2,906,331	-0.79(-0.72%)
Feb 06, 2018	109.04	110.41	107.61	110.33	4,905,364	-0.48(-0.43%)
Feb 05, 2018	110.12	111.55	109.18	110.81	3,786,956	+0.10(+0.09%)
Feb 02, 2018	112.60	113.17	110.13	110.71	4,476,236	-2.21(-1.96%)

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.