Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	177.15	178.53	175.76	176.13	32,505	-0.77(-0.43%)
Apr 27, 2018	179.72	179.72	176.05	176.90	26,240	-0.10(-0.06%)
Apr 26, 2018	175.39	177.51	175.00	176.99	41,822	+4.07(+2.35%)
Apr 25, 2018	173.59	173.64	170.38	172.92	67,482	-0.25(-0.15%)
Apr 24, 2018	177.88	178.31	172.27	173.18	150,506	-3.89(-2.19%)
Apr 23, 2018	178.74	179.13	176.56	177.06	28,801	-0.82(-0.46%)
Apr 20, 2018	179.98	179.98	177.24	177.88	27,777	-2.49(-1.38%)
Apr 19, 2018	180.97	181.11	179.65	180.37	34,520	-1.53(-0.84%)
Apr 18, 2018	181.75	182.53	180.71	181.90	44,666	-0.03(-0.02%)
Apr 17, 2018	179.24	182.35	178.99	181.93	41,971	+4.32(+2.43%)
Apr 16, 2018	177.63	178.31	176.43	177.61	42,206	+1.18(+0.67%)
Apr 13, 2018	178.42	178.86	175.60	176.43	50,558	-0.91(-0.52%)
Apr 12, 2018	176.29	177.93	176.29	177.34	33,245	+2.38(+1.36%)
Apr 11, 2018	174.92	176.56	174.82	174.97	29,280	-0.79(-0.45%)
Apr 10, 2018	174.36	176.40	173.36	175.76	45,054	+4.34(+2.53%)
Apr 09, 2018	171.89	174.94	171.40	171.41	41,424	+0.95(+0.56%)
Apr 06, 2018	173.09	174.49	169.94	170.46	69,615	-4.54(-2.59%)
Apr 05, 2018	175.41	175.87	173.80	175.00	34,153	+1.29(+0.74%)
Apr 04, 2018	167.94	174.17	167.60	173.71	83,278	+2.26(+1.32%)
Apr 03, 2018	171.30	172.07	168.84	171.45	101,824	+1.71(+1.01%)
Apr 02, 2018	173.53	173.61	168.04	169.74	99,888	-4.96(-2.84%)
Mar 29, 2018		174.69	174.69	174.69	0	+3.67(+2.15%)
Mar 28, 2018	172.46	173.56	169.90	171.03	80,177	-2.44(-1.41%)
Mar 27, 2018	180.92	180.92	172.02	173.47	66,734	-6.22(-3.46%)
Mar 26, 2018	176.60	179.84	174.26	179.69	105,577	+6.51(+3.76%)
Mar 23, 2018	177.84	178.61	173.17	173.18	80,658	-4.70(-2.64%)
Mar 22, 2018	180.62	181.56	177.88	177.88	51,756	-5.01(-2.74%)
Mar 21, 2018	183.17	184.89	182.18	182.89	42,274	-0.62(-0.34%)
Mar 20, 2018	182.40	183.87	182.33	183.51	40,035	+0.60(+0.33%)
Mar 19, 2018	184.84	184.84	181.27	182.91	82,113	-3.71(-1.99%)
Mar 16, 2018	187.16	187.58	186.42	186.61	27,441	-0.24(-0.13%)
Mar 15, 2018	186.90	187.71	185.97	186.86	36,893	+0.05(+0.03%)
Mar 14, 2018	187.39	187.79	186.02	186.81	63,450	+0.19(+0.10%)
Mar 13, 2018	189.69	190.21	186.08	186.61	77,882	-2.19(-1.16%)
Mar 12, 2018	188.87	189.43	188.17	188.80	62,479	+0.75(+0.40%)
Mar 09, 2018	185.87	188.06	185.85	188.05	60,566	+3.72(+2.02%)
Mar 08, 2018	184.47	184.87	183.62	184.34	36,523	+0.52(+0.29%)
Mar 07, 2018		184.09		183.81	35,630	+1.23(+0.67%)
Mar 06, 2018	182.79	183.31	181.76	182.59	43,465	+0.79(+0.43%)
Mar 05, 2018	179.01	182.34	178.45	181.80	65,628	+2.01(+1.12%)
Mar 02, 2018	175.75	179.97	174.86	179.79	116,957	+2.04(+1.15%)
Mar 01, 2018	180.80	181.32	176.09	177.74	58,719	-2.87(-1.59%)
Feb 28, 2018	182.35	183.26	180.60	180.61	38,175	-0.75(-0.41%)
Feb 27, 2018	183.18	183.83	181.36	181.36	38,586	-1.49(-0.81%)
Feb 26, 2018	181.25	182.87	181.25	182.85	33,269	+2.62(+1.45%)
Feb 23, 2018	178.24	180.23	177.89	180.23	17,832	+3.28(+1.85%)
Feb 22, 2018			176.39	176.95	22,703	+0.02(+0.01%)
Feb 21, 2018	178.31	180.00	176.88	176.93	189,364	-0.69(-0.39%)
Feb 20, 2018	176.01	178.58	175.80	177.62	164,513	+0.61(+0.35%)
Feb 16, 2018		177.00	177.00	177.00	0	-0.25(-0.14%)
Feb 15, 2018	175.90	177.26	174.40	177.26	43,517	+3.02(+1.73%)
Feb 14, 2018	169.94	174.53	169.94	174.24	59,648	+3.55(+2.08%)
Feb 13, 2018	169.03	171.04	169.03	170.69	31,827	+0.76(+0.45%)
Feb 12, 2018	168.49	170.69	167.26	169.93	36,254	+3.30(+1.98%)
Feb 09, 2018	166.09	167.93	160.39	166.63	66,070	+2.95(+1.80%)
Feb 08, 2018	171.61	171.61	163.68	163.68	55,523	-7.17(-4.20%)
Feb 07, 2018	172.43	174.08	170.85	170.85	58,009	-1.79(-1.04%)
Feb 06, 2018	165.63	172.96	164.53	172.64	103,992	+1.82(+1.06%)
Feb 05, 2018	173.07	176.10	167.89	170.82	79,897	-4.38(-2.50%)
Feb 02, 2018	177.96	178.12	175.12	175.20	51,466	-3.93(-2.19%)

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.