Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	106.99	106.99	106.64	106.78	92,747	-0.22(-0.21%)
Apr 27, 2018	107.58	107.58	106.92	107.00	3,865	+0.44(+0.41%)
Apr 26, 2018	106.19	106.76	105.72	106.56	10,411	+0.96(+0.91%)
Apr 25, 2018	105.05	105.60	104.88	105.60	5,242	+0.75(+0.72%)
Apr 24, 2018	106.69	106.69	104.85	104.85	2,461	-1.25(-1.17%)
Apr 23, 2018	106.27	106.79	105.64	106.10	24,944	-0.12(-0.11%)
Apr 20, 2018	106.92	106.94	105.95	106.22	4,524	-0.70(-0.65%)
Apr 19, 2018	107.46	107.46	106.64	106.92	4,025	-0.70(-0.65%)
Apr 18, 2018	107.55	107.81	107.36	107.62	10,001	+0.54(+0.51%)
Apr 17, 2018	106.58	107.08	106.58	107.08	4,395	+1.28(+1.21%)
Apr 16, 2018	105.73	105.95	105.24	105.80	21,825	+0.14(+0.13%)
Apr 13, 2018	105.90	105.90	105.66	105.66	1,327	+0.21(+0.20%)
Apr 12, 2018	105.47	105.66	105.22	105.44	4,871	+0.52(+0.50%)
Apr 11, 2018	105.00	105.82	104.92	104.92	9,204	-0.38(-0.36%)
Apr 10, 2018	105.42	105.47	104.84	105.30	6,344	+1.18(+1.13%)
Apr 09, 2018	104.59	105.10	104.13	104.13	4,981	+0.24(+0.23%)
Apr 06, 2018	104.86	105.32	103.63	103.88	11,553	-1.61(-1.52%)
Apr 05, 2018	105.19	105.75	105.14	105.49	7,796	+0.93(+0.89%)
Apr 04, 2018	101.63	104.56	101.63	104.56	9,927	+1.64(+1.60%)
Apr 03, 2018	102.64	103.31	101.94	102.92	11,536	+1.11(+1.09%)
Apr 02, 2018	103.80	103.88	101.03	101.81	204,118	-2.37(-2.28%)
Mar 29, 2018		104.18	104.18	104.18	0	+1.50(+1.46%)
Mar 28, 2018	103.26	103.27	102.69	102.69	7,468	-0.78(-0.76%)
Mar 27, 2018	105.46	105.46	103.47	103.47	4,358	-1.04(-0.99%)
Mar 26, 2018	104.09	104.56	103.11	104.51	65,254	+1.96(+1.91%)
Mar 23, 2018	104.52	104.52	102.55	102.55	12,394	-2.02(-1.93%)
Mar 22, 2018	105.52	105.58	104.56	104.56	7,768	-1.90(-1.78%)
Mar 21, 2018	106.37	106.71	106.32	106.46	3,725	+0.07(+0.07%)
Mar 20, 2018	106.05	106.47	106.05	106.39	3,974	+0.59(+0.56%)
Mar 19, 2018	106.53	106.53	105.26	105.80	13,521	-1.24(-1.16%)
Mar 16, 2018	107.10	107.42	107.03	107.04	4,209	+0.01(+0.01%)
Mar 15, 2018	107.25	107.50	106.96	107.03	22,821	+0.01(+0.01%)
Mar 14, 2018	107.63	107.63	106.89	107.02	4,428	+0.24(+0.22%)
Mar 13, 2018	108.14	108.30	106.78	106.78	4,199	-1.00(-0.93%)
Mar 12, 2018	107.61	107.80	107.41	107.78	13,054	+0.75(+0.70%)
Mar 09, 2018	106.55	107.14	106.42	107.03	9,220	+0.86(+0.81%)
Mar 08, 2018	106.35	106.42	105.92	106.17	55,790	+0.21(+0.19%)
Mar 07, 2018		106.22	105.34	105.97	22,674	-0.69(-0.65%)
Mar 06, 2018	106.54	106.69	106.11	106.66	10,437	+0.81(+0.77%)
Mar 05, 2018	104.36	106.08	104.36	105.85	30,081	+0.80(+0.77%)
Mar 02, 2018	103.83	105.06	103.58	105.04	10,105	+0.33(+0.31%)
Mar 01, 2018	105.99	106.24	103.88	104.72	28,763	-1.52(-1.43%)
Feb 28, 2018	107.40	107.56	106.24	106.24	21,856	-0.74(-0.69%)
Feb 27, 2018	108.78	108.78	106.98	106.98	8,762	-1.83(-1.68%)
Feb 26, 2018	108.45	108.82	108.29	108.80	8,614	+0.85(+0.78%)
Feb 23, 2018	107.29	107.96	107.03	107.96	7,245	+1.19(+1.11%)
Feb 22, 2018	107.16	107.47	106.67	106.77	8,521	-0.43(-0.40%)
Feb 21, 2018	107.52	107.92	107.17	107.20	18,460	+0.13(+0.12%)
Feb 20, 2018	107.19	107.91	106.95	107.07	28,908	-0.77(-0.71%)
Feb 16, 2018		107.84	107.84	107.84	0	+0.10(+0.10%)
Feb 15, 2018	107.66	107.83	106.87	107.73	14,119	+0.74(+0.69%)
Feb 14, 2018	104.65	107.09	104.65	107.00	37,877	+1.71(+1.62%)
Feb 13, 2018	104.46	105.29	104.46	105.29	26,731	+0.26(+0.25%)
Feb 12, 2018	104.41	105.51	104.12	105.02	79,592	+1.66(+1.61%)
Feb 09, 2018	103.91	104.08	100.44	103.36	20,294	-0.18(-0.17%)
Feb 08, 2018	106.88	107.03	103.54	103.54	5,544	-3.07(-2.88%)
Feb 07, 2018	106.86	107.95	106.60	106.60	19,212	-0.34(-0.32%)
Feb 06, 2018	103.18	107.46	103.18	106.95	32,328	+0.90(+0.85%)
Feb 05, 2018	107.56	108.25	103.94	106.05	23,703	-2.44(-2.25%)
Feb 02, 2018	110.04	110.04	108.49	108.49	38,735	-1.37(-1.25%)

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.