Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	150.05	152.54	148.13	148.15	2,225,272	-1.82(-1.21%)
Apr 27, 2018	145.86	150.47	145.08	149.97	1,897,352	+3.96(+2.71%)
Apr 26, 2018	145.10	146.24	142.42	146.01	1,917,458	+2.13(+1.48%)
Apr 25, 2018	140.34	144.30	140.25	143.88	1,594,283	+2.67(+1.89%)
Apr 24, 2018	141.76	143.34	140.26	141.20	1,352,627	+0.53(+0.38%)
Apr 23, 2018	138.92	141.19	138.92	140.67	1,254,349	+1.97(+1.42%)
Apr 20, 2018	140.00	140.00	137.61	138.70	1,062,743	-0.81(-0.58%)
Apr 19, 2018	140.81	141.07	138.65	139.50	1,253,486	-2.07(-1.46%)
Apr 18, 2018	141.61	143.05	141.12	141.57	1,794,347	-0.21(-0.15%)
Apr 17, 2018	141.25	142.98	140.41	141.78	2,239,250	+1.54(+1.10%)
Apr 16, 2018	136.28	142.92	134.56	140.25	3,630,956	+4.77(+3.52%)
Apr 13, 2018	136.94	137.33	134.30	135.47	1,688,380	-1.03(-0.76%)
Apr 12, 2018	136.27	137.10	135.24	136.51	1,599,126	+0.81(+0.60%)
Apr 11, 2018	134.17	136.74	133.91	135.69	833,788	-0.11(-0.08%)
Apr 10, 2018	134.28	136.82	133.83	135.81	1,767,694	+3.01(+2.26%)
Apr 09, 2018	132.98	134.66	131.59	132.80	961,186	+0.30(+0.23%)
Apr 06, 2018	134.16	134.75	131.95	132.50	2,122,571	-2.75(-2.03%)
Apr 05, 2018	134.93	136.38	133.50	135.25	1,437,543	+1.20(+0.89%)
Apr 04, 2018	131.67	134.81	131.64	134.05	1,847,929	+0.78(+0.58%)
Apr 03, 2018	133.29	134.04	130.88	133.27	1,577,948	+0.68(+0.51%)
Apr 02, 2018	133.02	135.07	130.44	132.59	2,020,772	-1.00(-0.75%)
Mar 29, 2018		133.60	133.60	133.60	0	+0.20(+0.15%)
Mar 28, 2018	132.15	135.14	132.15	133.40	1,786,099	+1.81(+1.38%)
Mar 27, 2018	132.41	133.59	130.80	131.59	1,488,797	-0.51(-0.39%)
Mar 26, 2018	133.55	133.79	130.02	132.10	1,609,938	+0.24(+0.18%)
Mar 23, 2018	135.01	135.49	131.68	131.86	2,047,924	-2.51(-1.87%)
Mar 22, 2018	134.67	136.35	133.88	134.38	1,752,515	-1.17(-0.86%)
Mar 21, 2018	134.29	137.04	133.93	135.54	1,375,145	+1.05(+0.78%)
Mar 20, 2018	140.36	141.05	133.46	134.49	3,234,710	-5.51(-3.94%)
Mar 19, 2018	144.08	144.15	139.88	140.00	2,938,816	-4.47(-3.09%)
Mar 16, 2018	146.12	146.26	143.93	144.47	3,863,648	-1.55(-1.06%)
Mar 15, 2018	147.41	148.79	145.67	146.01	2,622,977	-1.40(-0.95%)
Mar 14, 2018	149.88	149.88	146.08	147.41	2,110,579	-2.13(-1.43%)
Mar 13, 2018	150.29	152.37	149.25	149.55	1,571,202	-0.10(-0.07%)
Mar 12, 2018	148.05	150.12	147.71	149.65	1,375,502	+1.91(+1.29%)
Mar 09, 2018	146.81	148.19	146.14	147.75	1,336,542	+1.72(+1.18%)
Mar 08, 2018	143.93	146.10	143.91	146.03	1,761,887	+2.12(+1.47%)
Mar 07, 2018		144.36		143.91	753,989	+0.55(+0.38%)
Mar 06, 2018	143.88	144.07	142.24	143.37	1,225,977	-0.13(-0.09%)
Mar 05, 2018	141.57	144.28	140.32	143.50	1,380,908	+1.34(+0.94%)
Mar 02, 2018	138.27	142.40	137.33	142.16	1,593,463	+3.19(+2.29%)
Mar 01, 2018	141.79	142.58	138.22	138.97	2,101,612	-2.55(-1.80%)
Feb 28, 2018	145.81	145.95	141.39	141.53	1,893,807	-3.90(-2.68%)
Feb 27, 2018	146.67	147.03	143.69	145.42	2,081,461	-0.79(-0.54%)
Feb 26, 2018	144.32	146.93	144.04	146.22	1,335,870	+1.77(+1.23%)
Feb 23, 2018	142.62	144.84	142.22	144.45	1,303,987	+2.42(+1.71%)
Feb 22, 2018			141.34	142.03	1,673,702	+0.47(+0.33%)
Feb 21, 2018	140.73	143.28	140.73	141.55	1,204,332	+0.70(+0.50%)
Feb 20, 2018	141.94	142.57	139.97	140.85	1,139,564	-1.56(-1.10%)
Feb 16, 2018		142.41	142.41	142.41	0	+1.70(+1.21%)
Feb 15, 2018	141.26	141.55	139.15	140.71	1,626,650	-0.07(-0.05%)
Feb 14, 2018	137.55	142.03	137.22	140.78	1,982,318	+2.45(+1.77%)
Feb 13, 2018				138.33	2,600,716	-2.69(-1.91%)
Feb 12, 2018	141.58	143.32	139.96	141.01	1,332,488	+0.09(+0.06%)
Feb 09, 2018	143.97	144.03	137.07	140.93	2,359,529	-1.23(-0.87%)
Feb 08, 2018		147.32	142.06	142.16	2,907,124	-2.46(-1.70%)
Feb 07, 2018	143.46	147.70	143.16	144.62	1,563,801	+0.29(+0.20%)
Feb 06, 2018	142.31	146.99	140.10	144.32	3,166,784	-2.21(-1.50%)
Feb 05, 2018	150.06	151.06	144.40	146.53	2,411,628	-4.13(-2.74%)
Feb 02, 2018	156.05	156.18	150.04	150.66	2,297,383	-6.68(-4.25%)

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.