Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	174.27	175.72	171.98	172.06	284,059	-2.06(-1.19%)
Apr 27, 2018	176.62	176.62	173.72	174.12	237,401	-2.37(-1.34%)
Apr 26, 2018	176.14	177.77	174.89	176.49	252,839	+0.70(+0.40%)
Apr 25, 2018	175.39	177.28	174.81	175.79	340,102	+0.11(+0.06%)
Apr 24, 2018	175.50	178.79	174.51	175.68	462,058	+1.19(+0.68%)
Apr 23, 2018	175.56	175.57	173.99	174.49	548,463	-0.73(-0.42%)
Apr 20, 2018	176.48	177.00	174.56	175.22	401,557	-1.70(-0.96%)
Apr 19, 2018	178.34	179.29	176.56	176.92	377,769	-1.60(-0.90%)
Apr 18, 2018	179.77	180.12	177.63	178.52	562,785	-0.29(-0.16%)
Apr 17, 2018	179.51	181.68	177.64	178.81	460,641	+0.17(+0.10%)
Apr 16, 2018	180.70	181.14	178.38	178.64	343,832	-1.04(-0.58%)
Apr 13, 2018	181.69	182.00	179.46	179.67	308,344	-0.85(-0.47%)
Apr 12, 2018	179.68	181.76	179.68	180.52	308,672	+1.48(+0.83%)
Apr 11, 2018	178.60	179.83	178.39	179.04	342,436	-1.10(-0.61%)
Apr 10, 2018	180.06	182.38	178.53	180.14	430,317	+2.16(+1.22%)
Apr 09, 2018	177.53	179.77	176.98	177.97	399,514	+1.78(+1.01%)
Apr 06, 2018	177.64	179.46	174.81	176.19	326,668	-2.82(-1.58%)
Apr 05, 2018	179.31	180.51	177.78	179.01	342,780	+0.70(+0.39%)
Apr 04, 2018	177.53	179.20	176.19	178.31	429,051	-1.87(-1.04%)
Apr 03, 2018	179.43	180.76	177.57	180.18	410,544	+1.72(+0.96%)
Apr 02, 2018	180.90	181.69	175.19	178.46	450,626	-2.97(-1.64%)
Mar 29, 2018		181.44	181.44	181.44	0	+0.89(+0.49%)
Mar 28, 2018	183.59	184.57	179.50	180.55	629,155	-2.99(-1.63%)
Mar 27, 2018	185.15	188.89	182.05	183.54	939,119	-7.52(-3.93%)
Mar 26, 2018	187.60	192.58	187.46	191.06	649,649	+5.59(+3.01%)
Mar 23, 2018	188.81	190.50	185.29	185.47	514,504	-2.43(-1.29%)
Mar 22, 2018	193.77	195.31	187.76	187.90	481,553	-7.23(-3.71%)
Mar 21, 2018	195.94	197.76	194.55	195.13	287,217	-1.06(-0.54%)
Mar 20, 2018	192.78	196.95	192.28	196.19	228,230	+3.62(+1.88%)
Mar 19, 2018	194.37	195.40	191.36	192.57	314,052	-2.66(-1.37%)
Mar 16, 2018	193.89	196.17	193.69	195.23	435,487	+1.72(+0.89%)
Mar 15, 2018	192.96	194.46	192.59	193.51	240,100	+1.26(+0.65%)
Mar 14, 2018	193.81	193.81	192.02	192.26	207,910	-1.03(-0.53%)
Mar 13, 2018	194.59	195.50	190.56	193.28	182,647	-0.80(-0.41%)
Mar 12, 2018	194.11	194.83	192.92	194.09	163,377	-0.26(-0.14%)
Mar 09, 2018	190.21	194.42	188.74	194.35	200,799	+5.15(+2.72%)
Mar 08, 2018	189.55	190.23	187.66	189.20	221,081	-0.08(-0.04%)
Mar 07, 2018				189.28	305,347	-2.21(-1.15%)
Mar 06, 2018	190.38	191.58	187.99	191.49	353,489	+1.92(+1.01%)
Mar 05, 2018	186.97	191.37	186.39	189.57	254,890	+1.61(+0.86%)
Mar 02, 2018	183.79	188.30	182.82	187.96	261,416	+3.17(+1.72%)
Mar 01, 2018	185.45	187.61	183.66	184.79	269,144	-0.07(-0.04%)
Feb 28, 2018	186.41	189.25	184.86	184.86	332,657	-0.95(-0.51%)
Feb 27, 2018	187.35	188.02	184.93	185.81	166,809	-0.97(-0.52%)
Feb 26, 2018	186.07	187.84	185.10	186.78	136,688	+1.07(+0.58%)
Feb 23, 2018	182.76	185.77	182.76	185.71	155,234	+3.53(+1.94%)
Feb 22, 2018			181.61	182.18	221,914	+0.04(+0.02%)
Feb 21, 2018	182.06	185.30	182.04	182.14	172,713	+0.52(+0.28%)
Feb 20, 2018	181.85	182.94	180.73	181.62	214,885	-1.33(-0.73%)
Feb 16, 2018		182.95	182.95	182.95	0	+0.33(+0.18%)
Feb 15, 2018	182.16	183.25	178.98	182.62	257,398	+1.18(+0.65%)
Feb 14, 2018	175.87	182.22	175.87	181.44	335,496	+4.45(+2.52%)
Feb 13, 2018	173.90	177.45	173.26	176.99	248,016	+2.46(+1.41%)
Feb 12, 2018	172.84	176.59	172.69	174.53	371,313	+2.78(+1.62%)
Feb 09, 2018	171.13	173.09	167.43	171.75	428,035	+1.64(+0.96%)
Feb 08, 2018	174.75	176.91	170.11	170.11	388,610	-3.75(-2.15%)
Feb 07, 2018	173.41	176.87	173.41	173.86	273,214	+0.13(+0.07%)
Feb 06, 2018	171.26	175.22	168.57	173.73	513,321	-2.44(-1.39%)
Feb 05, 2018	178.40	180.34	173.84	176.17	213,893	-4.20(-2.33%)
Feb 02, 2018	183.73	183.73	179.89	180.37	228,575	-4.50(-2.43%)

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.