Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	140.89	143.16	140.70	140.71	1,803,373	+1.22(+0.87%)
Jun 28, 2018	139.36	140.37	138.41	139.50	1,633,815	+0.17(+0.12%)
Jun 27, 2018	141.96	142.76	139.16	139.32	1,194,431	-1.41(-1.00%)
Jun 26, 2018	142.05	142.05	140.05	140.74	817,898	-1.37(-0.97%)
Jun 25, 2018	142.77	143.18	140.92	142.11	800,582	-0.94(-0.66%)
Jun 22, 2018	144.90	145.31	142.71	143.05	1,456,790	-1.28(-0.89%)
Jun 21, 2018	144.19	145.12	143.10	144.33	1,675,844	+0.38(+0.26%)
Jun 20, 2018	145.03	145.63	143.65	143.95	1,025,162	-0.25(-0.17%)
Jun 19, 2018	142.72	144.62	142.50	144.20	1,479,231	+0.25(+0.17%)
Jun 18, 2018	142.89	144.52	142.47	143.95	1,410,220	-0.55(-0.38%)
Jun 15, 2018		144.72	142.35	144.51	2,712,335	+0.03(+0.02%)
Jun 14, 2018	145.19	145.26	143.00	144.48	1,558,655	+0.26(+0.18%)
Jun 13, 2018	145.13	146.26	143.57	144.23	1,095,138	-0.63(-0.43%)
Jun 12, 2018	145.55	146.75	143.80	144.85	909,664	-0.51(-0.35%)
Jun 11, 2018	146.88	148.17	145.11	145.37	1,053,870	-1.10(-0.75%)
Jun 08, 2018	147.23	147.56	145.91	146.47	1,101,392	-0.46(-0.32%)
Jun 07, 2018	148.06	148.97	146.25	146.93	945,965	-0.65(-0.44%)
Jun 06, 2018		147.59		147.58	664,589	+3.41(+2.36%)
Jun 05, 2018	144.21	144.78	142.93	144.18	657,088	-0.61(-0.42%)
Jun 04, 2018	145.06	145.58	143.93	144.79	737,384	+0.33(+0.23%)
Jun 01, 2018	144.10	145.53	143.75	144.46	649,684	+2.15(+1.51%)
May 31, 2018	143.02	144.00	141.58	142.31	1,255,047	-1.03(-0.72%)
May 30, 2018	143.31	144.06	141.79	143.34	788,288	+1.97(+1.39%)
May 29, 2018	145.60	145.98	140.42	141.37	1,332,340	-6.04(-4.10%)
May 25, 2018		147.42	147.42	147.42	0	-0.67(-0.45%)
May 24, 2018	148.68	148.68	146.06	148.08	689,269	-0.72(-0.48%)
May 23, 2018	150.47	151.23	148.03	148.80	557,275	-2.58(-1.70%)
May 22, 2018	150.41	152.79	149.80	151.38	695,891	+1.52(+1.01%)
May 21, 2018	150.11	151.03	149.48	149.86	690,677	+0.18(+0.12%)
May 18, 2018	151.22	151.68	149.68	149.68	592,303	-1.99(-1.31%)
May 17, 2018	151.55	152.12	150.13	151.67	661,187	-0.01(-0.01%)
May 16, 2018	151.65	152.53	150.69	151.68	546,698	-0.11(-0.07%)
May 15, 2018	151.41	153.38	150.97	151.79	671,083	+0.07(+0.04%)
May 14, 2018	153.21	153.26	151.35	151.72	402,934	-1.09(-0.72%)
May 11, 2018	153.02	153.99	152.40	152.82	514,859	-0.07(-0.05%)
May 10, 2018	151.58	153.43	150.69	152.89	645,703	+1.33(+0.88%)
May 09, 2018	150.01	152.36	149.06	151.56	772,676	+2.51(+1.68%)
May 08, 2018	148.86	150.62	148.28	149.05	909,658	+0.12(+0.08%)
May 07, 2018	148.74	149.79	147.01	148.93	866,004	+0.39(+0.26%)
May 04, 2018	147.15	149.77	145.54	148.54	1,217,883	+0.71(+0.48%)
May 03, 2018	147.10	149.18	145.00	147.84	1,297,243	+0.00(+0.00%)
May 02, 2018	149.71	150.92	147.66	147.84	1,511,104	-2.63(-1.75%)
May 01, 2018	149.34	151.23	148.45	150.46	1,037,826	+0.42(+0.28%)
Apr 30, 2018	152.27	153.31	149.99	150.04	707,463	-1.83(-1.21%)
Apr 27, 2018	150.04	152.65	150.04	151.88	922,147	+1.68(+1.12%)
Apr 26, 2018	150.25	152.06	149.32	150.20	930,653	-0.05(-0.03%)
Apr 25, 2018	149.45	152.10	148.12	150.25	1,092,034	+0.16(+0.11%)
Apr 24, 2018	150.94	152.97	149.04	150.08	1,132,690	+0.28(+0.19%)
Apr 23, 2018	149.71	151.23	148.75	149.80	1,192,555	+0.37(+0.25%)
Apr 20, 2018	148.42	150.77	148.00	149.43	1,137,184	+1.06(+0.72%)
Apr 19, 2018	146.82	149.04	146.38	148.37	1,300,417	+1.80(+1.23%)
Apr 18, 2018	147.16	148.58	146.02	146.57	1,284,077	+0.51(+0.35%)
Apr 17, 2018	149.99	151.34	144.79	146.06	1,327,547	-3.41(-2.28%)
Apr 16, 2018	152.29	153.67	148.06	149.47	1,481,640	-1.31(-0.87%)
Apr 13, 2018	155.42	155.42	149.95	150.78	1,143,346	-3.28(-2.13%)
Apr 12, 2018	153.53	155.37	153.50	154.05	1,115,408	+1.82(+1.19%)
Apr 11, 2018	151.88	153.48	151.62	152.23	729,755	-1.24(-0.81%)
Apr 10, 2018	151.38	154.56	151.27	153.47	963,571	+2.96(+1.97%)
Apr 09, 2018	150.55	153.75	150.10	150.51	515,915	+0.95(+0.63%)
Apr 06, 2018	152.36	153.26	147.60	149.56	779,278	-4.01(-2.61%)
Apr 05, 2018	154.13	154.63	152.17	153.57	605,417	+0.48(+0.31%)
Apr 04, 2018	148.82	153.47	148.40	153.10	615,818	+2.44(+1.62%)
Apr 03, 2018	148.87	151.43	148.23	150.66	653,450	+2.58(+1.74%)

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.