Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	154.79	157.40	154.69	155.32	68,303	+0.63(+0.41%)
Apr 27, 2018	154.64	155.37	153.05	154.69	27,484	-0.05(-0.03%)
Apr 26, 2018	155.71	155.81	154.35	154.74	23,374	-0.82(-0.53%)
Apr 25, 2018	154.84	155.81	154.16	155.56	57,042	+0.72(+0.47%)
Apr 24, 2018	156.38	156.38	153.53	154.84	35,078	-0.82(-0.53%)
Apr 23, 2018	157.16	157.16	155.47	155.66	25,570	-1.16(-0.74%)
Apr 20, 2018	156.05	157.35	154.72	156.82	34,494	+0.19(+0.12%)
Apr 19, 2018	157.35	158.22	155.90	156.63	84,709	-1.50(-0.95%)
Apr 18, 2018	158.71	159.29	157.01	158.13	94,451	-0.39(-0.24%)
Apr 17, 2018	156.68	159.14	156.48	158.51	45,132	+2.81(+1.80%)
Apr 16, 2018	154.64	155.90	153.68	155.71	50,729	+2.37(+1.54%)
Apr 13, 2018	154.21	154.35	151.99	153.34	94,536	-0.10(-0.06%)
Apr 12, 2018	153.77	154.01	151.94	153.44	26,715	+0.39(+0.25%)
Apr 11, 2018	153.10	154.07	152.42	153.05	22,149	-1.02(-0.66%)
Apr 10, 2018	154.21	154.84	152.90	154.06	23,619	+1.98(+1.30%)
Apr 09, 2018	153.72	154.50	151.99	152.08	32,629	-0.24(-0.16%)
Apr 06, 2018	154.21	156.58	151.26	152.32	78,771	-2.80(-1.81%)
Apr 05, 2018	153.53	155.32	153.05	155.13	59,228	+3.09(+2.04%)
Apr 04, 2018	150.78	152.47	150.68	152.03	50,791	-0.29(-0.19%)
Apr 03, 2018	151.31	154.16	150.58	152.32	94,400	+2.52(+1.68%)
Apr 02, 2018	156.34	156.34	148.99	149.81	61,192	-6.53(-4.18%)
Mar 29, 2018		156.34	156.34	156.34	0	+1.94(+1.25%)
Mar 28, 2018	145.07	156.68	143.81	154.40	148,393	+14.26(+10.18%)
Mar 27, 2018	145.02	145.02	139.56	140.14	53,652	-4.64(-3.21%)
Mar 26, 2018	145.07	145.07	141.93	144.78	65,144	+1.79(+1.25%)
Mar 23, 2018	147.29	147.29	142.99	142.99	58,685	-3.63(-2.47%)
Mar 22, 2018	150.58	152.47	146.57	146.62	65,028	-5.08(-3.35%)
Mar 21, 2018	150.63	152.71	150.63	151.69	34,734	+0.72(+0.48%)
Mar 20, 2018	151.45	152.13	150.29	150.97	38,734	-0.58(-0.38%)
Mar 19, 2018	152.52	153.15	150.00	151.55	65,000	-1.31(-0.85%)
Mar 16, 2018	152.03	153.58	151.99	152.85	143,134	+0.44(+0.29%)
Mar 15, 2018	154.06	154.06	150.44	152.42	60,553	-1.74(-1.13%)
Mar 14, 2018	155.81	155.95	153.90	154.16	35,060	-1.21(-0.78%)
Mar 13, 2018	157.45	158.73	155.37	155.37	38,508	-1.35(-0.86%)
Mar 12, 2018	156.97	157.64	153.57	156.72	60,784	-0.48(-0.31%)
Mar 09, 2018	153.53	157.74	151.49	157.21	28,406	+4.64(+3.04%)
Mar 08, 2018	154.16	154.16	151.89	152.56	25,955	-1.32(-0.86%)
Mar 07, 2018		154.12		153.88	30,593	+2.42(+1.60%)
Mar 06, 2018	150.93	153.16	149.68	151.47	48,223	+0.87(+0.58%)
Mar 05, 2018	148.18	151.32	147.31	150.59	31,791	+1.11(+0.74%)
Mar 02, 2018	147.36	150.26	146.44	149.48	25,664	+1.50(+1.01%)
Mar 01, 2018	150.50	150.50	146.73	147.98	32,587	-2.18(-1.45%)
Feb 28, 2018	152.63	154.08	150.16	150.16	31,219	-2.03(-1.33%)
Feb 27, 2018	153.50	154.97	152.19	152.19	32,929	-1.60(-1.04%)
Feb 26, 2018	153.69	154.03	150.37	153.79	34,406	+0.10(+0.06%)
Feb 23, 2018	152.87	155.96	151.27	153.69	65,137	+1.79(+1.18%)
Feb 22, 2018				151.90	38,173	+1.40(+0.93%)
Feb 21, 2018	150.21	152.92	150.21	150.50	32,152	+0.14(+0.10%)
Feb 20, 2018	149.92	151.32	148.81	150.35	68,746	-0.44(-0.29%)
Feb 16, 2018		150.79	150.79	150.79	0	+0.87(+0.58%)
Feb 15, 2018	150.35	151.20	146.15	149.92	77,060	+0.39(+0.26%)
Feb 14, 2018	144.65	150.45	143.73	149.53	96,134	+3.53(+2.42%)
Feb 13, 2018	145.28	146.44	142.28	146.00	44,312	-0.34(-0.23%)
Feb 12, 2018	146.10	148.63	145.08	146.34	44,937	+0.63(+0.43%)
Feb 09, 2018	145.42	147.62	141.70	145.71	60,592	+1.69(+1.17%)
Feb 08, 2018	147.65	148.03	143.97	144.02	82,436	-3.58(-2.42%)
Feb 07, 2018	147.94	147.94	147.07	147.60	61,364	-0.68(-0.46%)
Feb 06, 2018	146.53	149.15	145.71	148.27	90,175	-3.00(-1.98%)
Feb 05, 2018	156.88	158.81	149.29	151.27	36,515	-6.48(-4.11%)
Feb 02, 2018	159.54	159.93	157.36	157.75	54,173	-2.71(-1.69%)

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.