Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	154.23	155.31	152.06	152.22	5,119,329	-1.36(-0.88%)
Apr 27, 2018	154.08	154.35	152.23	153.57	4,284,172	-0.76(-0.49%)
Apr 26, 2018	155.58	156.32	153.61	154.33	5,266,670	-1.37(-0.88%)
Apr 25, 2018	157.47	157.98	154.27	155.70	7,924,510	-1.79(-1.14%)
Apr 24, 2018	161.70	161.70	154.18	157.50	14,904,133	-11.55(-6.83%)
Apr 23, 2018	170.72	171.28	168.16	169.05	3,218,857	-1.46(-0.86%)
Apr 20, 2018	171.03	172.49	169.72	170.51	3,364,134	-0.86(-0.50%)
Apr 19, 2018	170.74	171.72	169.95	171.37	1,855,696	-0.52(-0.30%)
Apr 18, 2018	172.58	173.06	171.62	171.90	2,042,312	-0.45(-0.26%)
Apr 17, 2018	171.61	173.60	171.29	172.34	2,367,024	+1.87(+1.10%)
Apr 16, 2018	170.08	171.70	169.60	170.47	2,631,366	+1.71(+1.01%)
Apr 13, 2018	170.78	171.24	167.94	168.76	2,598,191	-0.71(-0.42%)
Apr 12, 2018	168.92	170.46	168.40	169.47	2,928,090	+1.64(+0.98%)
Apr 11, 2018	167.73	169.06	167.18	167.83	2,323,802	-2.07(-1.22%)
Apr 10, 2018	168.61	171.26	168.54	169.91	3,674,402	+3.26(+1.96%)
Apr 09, 2018	167.38	169.81	166.32	166.64	2,791,680	+0.44(+0.26%)
Apr 06, 2018	170.24	171.37	165.23	166.20	3,197,604	-5.03(-2.94%)
Apr 05, 2018	171.21	172.52	169.58	171.23	3,677,755	+0.87(+0.51%)
Apr 04, 2018	166.31	170.65	165.32	170.36	3,178,399	+0.96(+0.57%)
Apr 03, 2018	166.79	169.50	165.17	169.40	3,839,714	+2.91(+1.74%)
Apr 02, 2018	170.75	171.27	164.03	166.49	4,904,886	-5.40(-3.14%)
Mar 29, 2018		171.90	171.90	171.90	0	+2.33(+1.38%)
Mar 28, 2018	170.10	172.01	168.29	169.56	3,221,799	+0.53(+0.31%)
Mar 27, 2018	173.07	173.73	168.15	169.04	3,443,735	-3.42(-1.98%)
Mar 26, 2018	170.60	172.90	168.50	172.46	4,564,129	+3.82(+2.27%)
Mar 23, 2018	175.01	175.62	168.57	168.64	5,390,592	-6.12(-3.50%)
Mar 22, 2018	181.70	181.76	174.47	174.75	5,484,361	-8.59(-4.69%)
Mar 21, 2018	182.45	185.76	181.91	183.35	2,028,272	+1.32(+0.73%)
Mar 20, 2018	181.76	183.54	181.34	182.02	2,206,686	+0.70(+0.38%)
Mar 19, 2018	184.81	185.06	180.31	181.32	3,347,971	-4.43(-2.39%)
Mar 16, 2018	184.54	186.50	184.54	185.76	6,203,925	+1.06(+0.57%)
Mar 15, 2018	184.19	186.43	183.39	184.70	2,261,023	+1.24(+0.67%)
Mar 14, 2018	187.00	187.40	183.12	183.46	2,860,196	-2.57(-1.38%)
Mar 13, 2018	188.64	190.26	185.50	186.03	2,566,680	-1.75(-0.93%)
Mar 12, 2018	189.58	190.36	187.39	187.78	2,747,257	-1.21(-0.64%)
Mar 09, 2018	186.37	189.01	184.94	188.99	2,350,869	+3.92(+2.12%)
Mar 08, 2018	185.08	186.12	183.33	185.07	2,449,191	+0.60(+0.33%)
Mar 07, 2018		184.97		184.47	2,825,857	+1.50(+0.82%)
Mar 06, 2018	183.28	184.74	180.73	182.97	2,666,914	+0.67(+0.37%)
Mar 05, 2018	180.10	183.01	178.95	182.30	2,854,180	+1.91(+1.06%)
Mar 02, 2018	179.91	181.10	177.23	180.39	3,719,803	-0.76(-0.42%)
Mar 01, 2018	184.92	185.45	179.74	181.15	4,449,968	-3.27(-1.77%)
Feb 28, 2018	189.22	189.72	184.33	184.42	3,141,955	-4.13(-2.19%)
Feb 27, 2018	191.54	191.59	188.50	188.54	2,270,777	-2.63(-1.38%)
Feb 26, 2018		191.74	185.60	191.18	3,941,314	+5.57(+3.00%)
Feb 23, 2018	185.47	186.28	183.54	185.60	2,064,569	+0.80(+0.43%)
Feb 22, 2018				184.80	2,909,252	+2.99(+1.65%)
Feb 21, 2018	183.79	186.26	181.75	181.81	3,255,983	-2.26(-1.23%)
Feb 20, 2018	183.66	185.33	183.16	184.07	3,417,218	-1.25(-0.68%)
Feb 16, 2018		185.33	185.33	185.33	0	+1.41(+0.77%)
Feb 15, 2018	182.70	183.94	181.27	183.92	2,716,582	+3.31(+1.83%)
Feb 14, 2018	178.62	181.28	178.03	180.60	3,002,033	+0.50(+0.28%)
Feb 13, 2018	178.82	180.58	178.22	180.11	3,241,474	+1.69(+0.95%)
Feb 12, 2018	177.09	179.34	176.01	178.42	4,226,392	+3.10(+1.77%)
Feb 09, 2018	174.85	176.68	169.85	175.32	5,804,485	+1.81(+1.04%)
Feb 08, 2018	181.51	181.62	173.33	173.51	4,638,273	-8.02(-4.42%)
Feb 07, 2018	181.53	184.90	181.24	181.53	3,697,587	-0.34(-0.19%)
Feb 06, 2018	177.11	182.61	176.56	181.87	6,561,497	-0.12(-0.06%)
Feb 05, 2018	189.56	190.26	175.94	181.99	8,387,075	-8.87(-4.65%)
Feb 02, 2018	191.84	193.64	190.63	190.86	5,042,792	-2.16(-1.12%)

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.