Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	119.15	120.24	112.67	113.16	148,732	-5.58(-4.70%)
Apr 27, 2018	115.23	121.39	112.92	118.74	223,709	+3.99(+3.48%)
Apr 26, 2018	109.29	116.44	107.62	114.75	256,803	+5.84(+5.36%)
Apr 25, 2018	107.97	111.03	103.96	108.91	167,229	+0.10(+0.09%)
Apr 24, 2018	116.37	118.73	108.30	108.81	279,758	-8.59(-7.32%)
Apr 23, 2018	119.47	119.47	114.06	117.40	165,766	-1.52(-1.28%)
Apr 20, 2018	118.64	121.12	116.85	118.92	153,328	-0.08(-0.07%)
Apr 19, 2018	118.48	122.33	117.80	119.00	142,060	-1.34(-1.11%)
Apr 18, 2018	117.08	122.77	116.63	120.34	195,123	+2.78(+2.37%)
Apr 17, 2018	115.52	122.61	115.52	117.56	316,994	+2.11(+1.82%)
Apr 16, 2018	116.15	116.15	103.08	115.45	458,990	+0.10(+0.09%)
Apr 13, 2018	124.41	124.99	109.27	115.35	558,533	-5.04(-4.19%)
Apr 12, 2018	115.43	125.30	115.00	120.39	421,871	+8.68(+7.77%)
Apr 11, 2018	116.24	121.07	111.01	111.71	327,171	-5.03(-4.31%)
Apr 10, 2018	111.53	117.28	108.20	116.74	215,626	+7.45(+6.82%)
Apr 09, 2018	103.17	111.27	103.17	109.29	225,926	+7.74(+7.62%)
Apr 06, 2018	105.08	105.70	98.81	101.55	276,072	-4.35(-4.11%)
Apr 05, 2018	113.39	113.39	104.70	105.90	192,888	-6.33(-5.64%)
Apr 04, 2018	105.00	114.79	104.50	112.23	178,684	+4.81(+4.48%)
Apr 03, 2018	109.34	112.48	106.00	107.42	176,337	-0.84(-0.78%)
Apr 02, 2018	116.79	119.77	106.28	108.26	290,051	-8.53(-7.30%)
Mar 29, 2018		116.79	116.79	116.79	0	+7.51(+6.87%)
Mar 28, 2018	110.10	110.80	105.44	109.28	295,422	+4.73(+4.52%)
Mar 27, 2018	113.93	115.33	102.75	104.55	194,981	-9.70(-8.49%)
Mar 26, 2018	118.56	118.90	109.29	114.25	262,716	-0.82(-0.71%)
Mar 23, 2018	122.92	123.49	112.21	115.07	358,307	+5.37(+4.90%)
Mar 22, 2018	114.20	116.26	108.00	109.70	205,535	-6.23(-5.37%)
Mar 21, 2018	116.65	118.13	114.08	115.93	133,781	-1.25(-1.07%)
Mar 20, 2018	120.88	126.11	116.36	117.18	204,381	-4.01(-3.31%)
Mar 19, 2018	112.59	121.34	111.14	121.19	636,515	+7.38(+6.48%)
Mar 16, 2018	112.66	114.11	104.10	113.81	1,044,881	+0.65(+0.57%)
Mar 15, 2018	119.49	119.59	111.67	113.16	463,244	-6.36(-5.32%)
Mar 14, 2018	128.69	128.87	117.51	119.52	592,672	-7.83(-6.14%)
Mar 13, 2018	143.01	143.18	122.55	127.34	902,702	-15.56(-10.89%)
Mar 12, 2018	138.96	144.79	135.52	142.90	295,325	+4.15(+2.99%)
Mar 09, 2018	132.05	138.88	130.51	138.75	410,307	+7.97(+6.09%)
Mar 08, 2018	134.42	137.47	129.16	130.78	113,937	-3.08(-2.30%)
Mar 07, 2018		135.50	129.30	133.86	183,492	+0.36(+0.27%)
Mar 06, 2018	133.34	136.00	132.07	133.50	122,639	+0.16(+0.12%)
Mar 05, 2018	130.18	135.98	128.84	133.34	192,493	+2.46(+1.88%)
Mar 02, 2018	123.88	133.00	121.38	130.88	132,384	+6.43(+5.17%)
Mar 01, 2018	125.40	129.22	119.47	124.45	161,976	-1.59(-1.26%)
Feb 28, 2018	133.19	136.47	125.23	126.04	155,678	-5.36(-4.08%)
Feb 27, 2018	136.97	138.85	131.00	131.40	271,313	-5.87(-4.28%)
Feb 26, 2018	135.98	138.75	135.62	137.27	99,599	+1.74(+1.28%)
Feb 23, 2018	134.31	136.39	131.71	135.53	117,720	+1.68(+1.26%)
Feb 22, 2018	137.54	137.54	132.81	133.85	118,169	-2.27(-1.67%)
Feb 21, 2018	135.87	139.33	135.26	136.12	125,576	+0.17(+0.13%)
Feb 20, 2018	134.12	137.98	133.00	135.95	112,022	+0.84(+0.62%)
Feb 16, 2018		135.11	135.11	135.11	0	+1.76(+1.32%)
Feb 15, 2018	131.81	133.43	127.34	133.35	182,611	+3.23(+2.48%)
Feb 14, 2018	132.74	138.75	129.47	130.12	178,649	-3.37(-2.52%)
Feb 13, 2018	136.80	139.98	131.00	133.49	233,324	-2.44(-1.80%)
Feb 12, 2018	128.09	139.50	127.54	135.93	224,088	+8.90(+7.01%)
Feb 09, 2018	133.22	136.48	120.01	127.03	392,933	-4.50(-3.42%)
Feb 08, 2018	138.00	144.92	120.37	131.53	704,099	-14.46(-9.90%)
Feb 07, 2018	146.99	154.75	142.95	145.99	254,443	-0.66(-0.45%)
Feb 06, 2018	139.57	149.00	131.05	146.65	197,024	+2.16(+1.49%)
Feb 05, 2018	146.07	149.00	143.00	144.50	104,167	-3.50(-2.36%)
Feb 02, 2018	148.00	151.54	145.00	147.99	323,714	-1.05(-0.70%)

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.