Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	151.09	154.19	150.88	153.49	72,709	+1.63(+1.07%)
Apr 27, 2017	151.61	153.16	150.61	151.86	63,802	+1.25(+0.83%)
Apr 26, 2017	152.67	153.16	147.35	150.61	95,275	-2.81(-1.83%)
Apr 25, 2017	153.27	154.49	152.31	153.42	148,427	+0.96(+0.63%)
Apr 24, 2017	150.71	153.80	150.71	152.46	88,943	+4.27(+2.88%)
Apr 21, 2017	146.72	148.25	144.78	148.19	63,191	+2.31(+1.58%)
Apr 20, 2017	146.89	146.89	144.43	145.88	69,355	+0.24(+0.17%)
Apr 19, 2017	147.74	147.74	144.84	145.64	53,487	-1.73(-1.18%)
Apr 18, 2017	150.33	150.33	146.95	147.37	76,990	-2.15(-1.44%)
Apr 17, 2017	148.38	150.57	148.37	149.52	59,546	+1.53(+1.04%)
Apr 13, 2017	146.18	148.79	146.18	147.99	58,478	+1.64(+1.12%)
Apr 12, 2017	148.59	148.89	144.95	146.34	53,841	-2.25(-1.52%)
Apr 11, 2017	152.03	152.67	147.87	148.59	78,632	+0.96(+0.65%)
Apr 10, 2017	146.01	148.20	146.01	147.64	48,372	+1.63(+1.12%)
Apr 07, 2017	147.88	148.86	145.69	146.01	91,459	-2.49(-1.68%)
Apr 06, 2017	147.47	148.97	146.79	148.50	54,514	+1.32(+0.90%)
Apr 05, 2017	149.00	150.37	146.92	147.18	55,094	-1.17(-0.79%)
Apr 04, 2017	147.87	148.59	145.71	148.34	84,968	+0.32(+0.21%)
Apr 03, 2017	140.30	148.61	140.30	148.03	94,530	+7.63(+5.44%)
Mar 31, 2017	144.22	144.23	140.33	140.39	103,988	-4.63(-3.19%)
Mar 30, 2017	143.33	146.03	141.75	145.02	74,362	+2.19(+1.53%)
Mar 29, 2017	142.00	142.99	141.58	142.83	75,227	+0.65(+0.46%)
Mar 28, 2017	141.71	144.38	141.71	142.18	90,913	+0.36(+0.25%)
Mar 27, 2017	144.25	145.03	141.31	141.83	76,614	-1.81(-1.26%)
Mar 24, 2017	137.48	144.06	136.47	143.64	126,704	+8.53(+6.32%)
Mar 23, 2017	134.19	135.57	133.72	135.11	99,583	+0.97(+0.72%)
Mar 22, 2017	133.51	135.92	132.97	134.14	115,018	+0.62(+0.47%)
Mar 21, 2017	138.36	140.60	132.63	133.51	125,717	-2.67(-1.96%)
Mar 20, 2017	136.91	137.36	136.11	136.18	34,496	+0.08(+0.06%)
Mar 17, 2017	133.97	137.36	133.97	136.10	69,785	+2.53(+1.89%)
Mar 16, 2017	130.25	136.26	130.25	133.57	118,274	+2.32(+1.77%)
Mar 15, 2017	129.34	131.64	129.03	131.25	99,062	+1.88(+1.45%)
Mar 14, 2017	130.86	133.21	128.49	129.37	72,131	-2.41(-1.83%)
Mar 13, 2017	132.14	134.48	130.88	131.78	55,026	-0.38(-0.29%)
Mar 10, 2017	131.28	133.46	131.22	132.16	49,337	+1.22(+0.93%)
Mar 09, 2017	132.18	132.27	129.79	130.94	43,108	-1.65(-1.24%)
Mar 08, 2017	134.46	134.46	132.50	132.58	34,089	-1.85(-1.37%)
Mar 07, 2017	132.73	134.73	132.05	134.43	78,411	+1.36(+1.02%)
Mar 06, 2017	130.31	133.97	129.91	133.07	52,719	+2.33(+1.79%)
Mar 03, 2017	128.38	130.95	128.18	130.73	37,538	+4.19(+3.31%)
Mar 02, 2017	130.59	130.70	126.46	126.54	32,076	-5.36(-4.07%)
Mar 01, 2017	128.42	132.60	127.89	131.91	72,903	+3.61(+2.81%)
Feb 28, 2017	126.42	129.23	126.38	128.30	50,698	+0.57(+0.44%)
Feb 27, 2017	126.81	128.25	126.23	127.73	35,771	+1.21(+0.96%)
Feb 24, 2017	125.30	127.46	125.14	126.52	70,486	+1.06(+0.85%)
Feb 23, 2017	128.04	128.72	124.12	125.46	114,592	-1.41(-1.11%)
Feb 22, 2017	123.71	129.08	123.67	126.87	72,453	-2.24(-1.73%)
Feb 21, 2017	127.25	129.10	125.47	129.10	81,730	+1.83(+1.44%)
Feb 17, 2017		127.27	127.27	127.27	0	+2.50(+2.01%)
Feb 16, 2017	124.40	126.36	123.72	124.77	51,268	+0.67(+0.54%)
Feb 15, 2017	124.61	124.61	120.81	124.10	56,170	-0.69(-0.55%)
Feb 14, 2017	124.57	125.98	122.56	124.78	78,386	-0.90(-0.72%)
Feb 13, 2017	127.26	128.62	124.28	125.68	52,093	-1.43(-1.12%)
Feb 10, 2017	125.00	128.44	124.80	127.11	50,453	+1.75(+1.40%)
Feb 09, 2017	124.57	126.92	123.20	125.36	43,130	+1.43(+1.15%)
Feb 08, 2017	121.04	124.31	119.51	123.93	57,195	+3.90(+3.25%)
Feb 07, 2017	119.99	121.54	119.37	120.04	71,771	+0.23(+0.19%)
Feb 06, 2017	121.09	121.55	118.58	119.81	114,050	-1.39(-1.15%)
Feb 03, 2017	121.03	121.77	119.61	121.20	58,796	+1.31(+1.09%)
Feb 02, 2017	118.79	120.44	118.35	119.90	60,708	+1.39(+1.18%)

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.