Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	145.89	145.98	142.02	142.04	915,425	-3.14(-2.16%)
Apr 27, 2018	143.58	145.48	143.20	145.18	884,837	+1.70(+1.18%)
Apr 26, 2018	143.76	144.88	142.48	143.48	1,443,401	-0.19(-0.13%)
Apr 25, 2018	134.03	144.78	134.03	143.67	1,892,038	+5.52(+3.99%)
Apr 24, 2018	138.72	140.15	137.72	138.16	994,582	-0.45(-0.32%)
Apr 23, 2018	137.68	138.73	137.33	138.61	795,927	+1.21(+0.88%)
Apr 20, 2018	139.74	140.04	136.88	137.40	836,028	-2.57(-1.84%)
Apr 19, 2018	139.04	140.33	137.92	139.97	742,955	+0.55(+0.39%)
Apr 18, 2018	138.72	140.52	138.71	139.42	1,164,955	+0.68(+0.49%)
Apr 17, 2018	139.68	139.75	138.21	138.74	909,705	+0.23(+0.17%)
Apr 16, 2018	138.11	139.35	137.78	138.51	844,613	+1.40(+1.02%)
Apr 13, 2018	137.90	138.12	136.05	137.11	1,128,714	-0.07(-0.05%)
Apr 12, 2018	137.36	138.47	136.77	137.18	710,865	+0.61(+0.44%)
Apr 11, 2018	136.00	137.62	136.00	136.57	576,190	-0.81(-0.59%)
Apr 10, 2018	136.98	137.94	135.52	137.38	778,644	+2.08(+1.54%)
Apr 09, 2018	134.93	137.24	134.42	135.30	718,249	+0.82(+0.61%)
Apr 06, 2018	136.58	137.19	132.98	134.47	828,148	-2.84(-2.07%)
Apr 05, 2018	136.78	138.27	136.26	137.31	611,832	+1.01(+0.74%)
Apr 04, 2018	134.41	136.60	133.97	136.29	642,752	+0.31(+0.23%)
Apr 03, 2018	134.30	136.77	133.33	135.99	1,078,830	+2.61(+1.96%)
Apr 02, 2018	134.99	135.75	131.64	133.37	1,547,780	-1.18(-0.88%)
Mar 29, 2018		134.56	134.56	134.56	0	+0.18(+0.14%)
Mar 28, 2018	135.77	136.65	133.05	134.37	1,024,438	-1.00(-0.74%)
Mar 27, 2018	137.71	138.44	134.51	135.37	796,860	-1.67(-1.22%)
Mar 26, 2018	136.78	137.21	134.50	137.04	685,451	+1.87(+1.38%)
Mar 23, 2018	138.42	138.96	135.02	135.17	1,058,650	-2.67(-1.94%)
Mar 22, 2018	140.18	140.95	137.66	137.84	687,372	-3.22(-2.28%)
Mar 21, 2018	142.05	142.71	140.99	141.06	411,475	-0.77(-0.55%)
Mar 20, 2018	142.18	142.48	141.34	141.83	641,620	-0.07(-0.05%)
Mar 19, 2018	144.43	144.43	141.28	141.90	854,295	-2.70(-1.87%)
Mar 16, 2018	144.62	145.27	144.10	144.60	715,704	+0.00(+0.00%)
Mar 15, 2018	145.07	146.38	144.52	144.60	484,142	-0.43(-0.30%)
Mar 14, 2018	145.69	146.22	144.40	145.04	848,006	-0.25(-0.17%)
Mar 13, 2018	146.93	146.94	145.05	145.29	851,860	-0.80(-0.55%)
Mar 12, 2018	145.99	146.86	145.53	146.09	569,501	-0.12(-0.08%)
Mar 09, 2018	144.25	146.29	143.29	146.20	1,175,244	+2.45(+1.71%)
Mar 08, 2018	143.58	144.01	142.47	143.75	898,566	+1.12(+0.79%)
Mar 07, 2018		144.00		142.62	1,071,073	-1.06(-0.73%)
Mar 06, 2018	145.15	145.15	143.14	143.68	718,490	-1.06(-0.73%)
Mar 05, 2018	142.56	145.06	141.67	144.74	591,759	+1.46(+1.02%)
Mar 02, 2018	141.07	144.05	141.07	143.27	390,281	+1.57(+1.11%)
Mar 01, 2018	143.34	143.59	139.60	141.70	919,036	-1.96(-1.37%)
Feb 28, 2018	147.03	148.05	143.66	143.66	786,855	-2.20(-1.51%)
Feb 27, 2018	145.58	146.63	144.45	145.86	803,387	+0.42(+0.29%)
Feb 26, 2018	144.45	145.99	143.52	145.44	645,653	+2.06(+1.43%)
Feb 23, 2018	143.31	143.48	141.24	143.39	1,169,931	+0.96(+0.68%)
Feb 22, 2018	144.97	145.32	141.80	142.43	859,076	-2.12(-1.47%)
Feb 21, 2018	145.09	146.87	144.55	144.55	515,654	-0.54(-0.37%)
Feb 20, 2018	147.38	148.24	144.87	145.09	925,257	-2.81(-1.90%)
Feb 16, 2018		147.90	147.90	147.90	0	+3.19(+2.20%)
Feb 15, 2018	144.27	144.76	142.88	144.71	685,185	+1.06(+0.74%)
Feb 14, 2018	141.53	143.79	141.20	143.66	575,087	+1.40(+0.98%)
Feb 13, 2018	139.55	143.12	139.07	142.26	750,852	+2.10(+1.50%)
Feb 12, 2018	140.49	141.79	138.47	140.16	880,530	+0.34(+0.24%)
Feb 09, 2018	138.73	140.99	136.88	139.82	1,127,267	+2.18(+1.58%)
Feb 08, 2018	140.83	142.26	137.60	137.64	1,508,771	-3.49(-2.48%)
Feb 07, 2018	140.76	142.27	140.23	141.14	1,071,038	+0.82(+0.59%)
Feb 06, 2018	134.25	141.38	133.33	140.31	1,594,468	+2.44(+1.77%)
Feb 05, 2018	141.19	142.12	135.92	137.88	793,170	-3.26(-2.31%)
Feb 02, 2018	143.06	143.68	141.07	141.14	803,619	-2.81(-1.95%)

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.