Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	285.03	287.29	281.76	281.85	651,392	-2.60(-0.91%)
Apr 27, 2018	283.50	285.29	282.95	284.45	388,654	+0.63(+0.22%)
Apr 26, 2018	285.33	285.75	281.20	283.82	476,009	-1.11(-0.39%)
Apr 25, 2018	281.51	285.73	279.71	284.93	516,030	+3.30(+1.17%)
Apr 24, 2018	282.17	285.75	279.71	281.63	477,676	-0.53(-0.19%)
Apr 23, 2018	282.00	284.19	280.74	282.16	478,422	+0.36(+0.13%)
Apr 20, 2018	283.16	284.11	280.34	281.80	704,851	-0.84(-0.30%)
Apr 19, 2018	285.13	286.00	281.29	282.64	471,248	-3.16(-1.11%)
Apr 18, 2018	284.79	287.11	283.64	285.80	867,779	+1.93(+0.68%)
Apr 17, 2018	282.04	284.94	280.98	283.87	1,242,557	+6.07(+2.19%)
Apr 16, 2018	277.85	279.70	276.87	277.80	1,022,304	+2.23(+0.81%)
Apr 13, 2018	275.15	276.84	274.25	275.57	429,326	+1.97(+0.72%)
Apr 12, 2018	271.72	274.67	270.27	273.59	615,566	+3.14(+1.16%)
Apr 11, 2018	273.08	274.35	269.60	270.45	584,248	-4.37(-1.59%)
Apr 10, 2018	275.79	276.55	272.74	274.82	476,873	+1.76(+0.65%)
Apr 09, 2018	273.05	275.45	272.32	273.06	726,357	+1.22(+0.45%)
Apr 06, 2018	274.94	275.33	268.12	271.84	728,438	-3.41(-1.24%)
Apr 05, 2018	274.97	276.54	272.11	275.25	776,815	+0.29(+0.10%)
Apr 04, 2018	268.76	275.88	267.69	274.96	1,143,978	+4.33(+1.60%)
Apr 03, 2018	269.29	273.18	268.03	270.63	1,401,436	+1.69(+0.63%)
Apr 02, 2018	270.24	278.36	265.39	268.94	3,512,014	+11.37(+4.42%)
Mar 29, 2018		257.56	257.56	257.56	0	+1.23(+0.48%)
Mar 28, 2018	256.57	257.83	253.88	256.34	966,336	+0.38(+0.15%)
Mar 27, 2018	257.73	259.80	254.42	255.96	950,182	-0.43(-0.17%)
Mar 26, 2018	251.55	256.72	251.16	256.39	972,154	+6.22(+2.48%)
Mar 23, 2018	253.90	256.05	249.93	250.17	856,368	-3.94(-1.55%)
Mar 22, 2018	258.20	258.20	253.95	254.11	999,488	-4.87(-1.88%)
Mar 21, 2018	261.88	263.25	258.67	258.98	1,232,570	-2.67(-1.02%)
Mar 20, 2018	258.81	263.86	257.23	261.64	1,097,103	+3.46(+1.34%)
Mar 19, 2018	260.52	262.11	256.74	258.18	1,273,069	-2.63(-1.01%)
Mar 16, 2018	259.79	261.89	259.09	260.81	2,225,433	+1.57(+0.60%)
Mar 15, 2018	259.37	261.12	257.88	259.25	848,675	+0.56(+0.22%)
Mar 14, 2018	258.38	260.03	257.30	258.68	773,699	+0.50(+0.19%)
Mar 13, 2018	258.44	259.04	256.33	258.18	929,094	+1.69(+0.66%)
Mar 12, 2018	259.25	260.58	255.26	256.49	1,098,660	-4.10(-1.57%)
Mar 09, 2018	258.57	263.62	255.34	260.59	1,129,444	+2.85(+1.11%)
Mar 08, 2018	257.29	261.07	253.45	257.74	1,813,760	-3.60(-1.38%)
Mar 07, 2018		261.85		261.35	788,176	+0.17(+0.07%)
Mar 06, 2018	258.76	261.52	255.91	261.18	803,263	+2.41(+0.93%)
Mar 05, 2018	256.52	259.18	254.66	258.77	720,466	+0.76(+0.29%)
Mar 02, 2018	256.90	259.80	255.58	258.01	829,218	+0.08(+0.03%)
Mar 01, 2018	259.76	263.31	255.28	257.94	929,234	-2.01(-0.77%)
Feb 28, 2018	264.90	265.85	259.94	259.94	1,053,103	-4.88(-1.84%)
Feb 27, 2018	262.62	268.35	260.35	264.82	1,065,474	+2.24(+0.85%)
Feb 26, 2018	259.90	263.24	257.32	262.58	811,271	+3.24(+1.25%)
Feb 23, 2018	257.00	259.62	255.47	259.34	1,236,020	+3.23(+1.26%)
Feb 22, 2018	256.55	258.88	255.63	256.11	859,965	+1.37(+0.54%)
Feb 21, 2018	256.26	258.33	254.67	254.74	679,977	-0.91(-0.36%)
Feb 20, 2018	256.02	257.00	254.58	255.65	882,828	-1.60(-0.62%)
Feb 16, 2018		257.25	257.25	257.25	0	+1.48(+0.58%)
Feb 15, 2018	257.20	258.16	251.62	255.76	901,311	-0.02(-0.01%)
Feb 14, 2018	255.09	257.20	254.55	255.78	1,151,315	-0.57(-0.22%)
Feb 13, 2018	252.40	257.51	249.84	256.36	900,242	+0.98(+0.38%)
Feb 12, 2018	254.80	257.97	253.37	255.38	1,058,381	+1.66(+0.65%)
Feb 09, 2018	253.04	256.33	249.72	253.73	1,710,726	+2.82(+1.12%)
Feb 08, 2018	254.88	261.42	250.54	250.91	2,111,193	-2.42(-0.96%)
Feb 07, 2018	251.51	254.38	251.51	253.33	1,763,597	-4.03(-1.57%)
Feb 06, 2018	249.84	259.81	249.65	257.36	1,422,444	-0.91(-0.35%)
Feb 05, 2018	262.98	264.29	254.70	258.27	1,064,038	-6.15(-2.33%)
Feb 02, 2018	265.81	267.57	261.90	264.42	982,938	-3.13(-1.17%)

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.