Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	106.57	107.99	104.05	105.55	781,381	-1.41(-1.32%)
Jul 30, 2018	107.18	108.79	105.99	106.96	1,736,305	+1.10(+1.04%)
Jul 27, 2018	107.42	109.24	105.24	105.86	912,226	-1.77(-1.64%)
Jul 26, 2018	107.50	108.71	107.23	107.63	695,447	-0.10(-0.10%)
Jul 25, 2018	106.56	108.78	105.63	107.73	762,120	+0.98(+0.92%)
Jul 24, 2018	105.80	107.96	105.40	106.75	1,069,878	+1.82(+1.74%)
Jul 23, 2018	104.91	105.26	103.84	104.92	877,649	+0.02(+0.02%)
Jul 20, 2018	106.40	106.40	103.99	104.91	1,107,560	-0.75(-0.71%)
Jul 19, 2018	104.33	105.93	104.00	105.66	817,076	+1.20(+1.15%)
Jul 18, 2018	104.28	104.80	102.52	104.46	1,262,533	-0.05(-0.05%)
Jul 17, 2018	103.11	105.31	102.48	104.51	634,780	+0.53(+0.51%)
Jul 16, 2018	103.07	104.63	102.72	103.98	1,064,841	-1.08(-1.03%)
Jul 13, 2018		106.22	103.99	105.06	1,121,387	+0.85(+0.81%)
Jul 12, 2018	105.78	105.78	102.91	104.21	1,046,724	-0.38(-0.37%)
Jul 11, 2018	106.52	107.85	103.24	104.60	1,820,148	-2.56(-2.39%)
Jul 10, 2018	110.26	110.59	106.28	107.16	2,649,512	-2.16(-1.98%)
Jul 09, 2018	107.96	109.51	107.76	109.32	1,362,579	+1.36(+1.26%)
Jul 06, 2018	105.57	108.85	103.95	107.96	1,049,051	+2.38(+2.25%)
Jul 05, 2018		106.71	104.60	105.59	1,045,458	+1.56(+1.50%)
Jul 03, 2018		104.03	104.03	104.03	0	+0.60(+0.58%)
Jul 02, 2018	104.68	104.68	102.47	103.43	1,190,549	-1.82(-1.73%)
Jun 29, 2018	104.44	106.27	104.44	105.24	1,782,685	+0.58(+0.56%)
Jun 28, 2018	104.39	105.51	102.27	104.66	1,772,104	+0.57(+0.55%)
Jun 27, 2018	103.22	106.25	102.90	104.09	2,886,562	+2.87(+2.84%)
Jun 26, 2018	97.37	101.56	97.31	101.22	1,683,888	+3.95(+4.06%)
Jun 25, 2018	100.48	101.03	96.36	97.27	1,684,467	-3.17(-3.15%)
Jun 22, 2018	101.92	103.60	100.28	100.44	2,765,144	+1.46(+1.48%)
Jun 21, 2018	103.12	103.12	97.66	98.97	2,576,899	-4.66(-4.50%)
Jun 20, 2018		104.51	101.91	103.64	2,249,890	+1.58(+1.55%)
Jun 19, 2018	96.28	103.15	96.28	102.05	4,278,864	+4.00(+4.08%)
Jun 18, 2018	91.81	98.88	91.60	98.05	4,938,713	+5.60(+6.06%)
Jun 15, 2018		93.69	92.75	92.45	3,094,010	-0.30(-0.32%)
Jun 14, 2018	95.39	95.81	92.51	92.75	1,928,663	-1.92(-2.03%)
Jun 13, 2018	94.90	95.29	94.22	94.67	2,020,204	-0.42(-0.45%)
Jun 12, 2018	91.35	95.45	91.19	95.09	2,256,129	+4.04(+4.44%)
Jun 11, 2018	91.27	92.33	90.46	91.05	1,612,902	-0.10(-0.11%)
Jun 08, 2018	90.81	91.65	89.94	91.16	1,342,807	-0.13(-0.14%)
Jun 07, 2018	90.74	91.94	90.49	91.29	2,069,875	+1.52(+1.69%)
Jun 06, 2018	89.45	90.20	87.85	89.77	2,491,733	+0.54(+0.60%)
Jun 05, 2018	88.99	90.53	86.21	89.23	2,933,465	-0.12(-0.13%)
Jun 04, 2018	92.70	93.15	87.13	89.35	4,910,536	-3.04(-3.29%)
Jun 01, 2018	96.23	96.46	91.61	92.39	3,701,357	-4.21(-4.36%)
May 31, 2018	97.69	98.49	96.11	96.60	2,293,702	-1.63(-1.66%)
May 30, 2018	97.41	98.85	96.47	98.23	2,004,525	+1.44(+1.49%)
May 29, 2018	95.67	97.50	95.33	96.79	2,142,662	+0.52(+0.54%)
May 25, 2018		96.27	96.27	96.27	0	-3.71(-3.71%)
May 24, 2018	102.35	102.80	99.14	99.98	3,009,147	-3.72(-3.59%)
May 23, 2018	104.60	105.52	102.42	103.70	3,130,149	-2.07(-1.96%)
May 22, 2018	109.28	110.50	105.38	105.77	1,257,086	-3.62(-3.31%)
May 21, 2018	108.71	109.73	107.92	109.40	1,222,737	+1.74(+1.62%)
May 18, 2018	108.78	109.09	107.20	107.65	1,514,515	-1.24(-1.14%)
May 17, 2018	106.19	110.15	106.00	108.90	2,468,751	+3.30(+3.13%)
May 16, 2018	103.05	105.71	102.24	105.59	2,116,635	+2.88(+2.80%)
May 15, 2018	98.99	103.23	98.64	102.72	3,007,209	+3.43(+3.45%)
May 14, 2018	99.03	99.83	98.79	99.29	2,308,979	+0.34(+0.34%)
May 11, 2018	104.12	104.67	98.43	98.95	3,947,972	-4.77(-4.60%)
May 10, 2018	109.48	109.84	103.53	103.72	3,608,164	-5.38(-4.93%)
May 09, 2018	106.69	109.81	104.07	109.10	5,319,221	+1.44(+1.34%)
May 08, 2018	104.19	107.80	102.16	107.67	2,540,415	+3.58(+3.44%)
May 07, 2018	103.07	107.31	102.69	104.08	1,951,009	+2.35(+2.31%)
May 04, 2018	101.17	102.25	100.22	101.73	2,042,100	+0.63(+0.62%)
May 03, 2018	102.91	103.84	100.66	101.10	2,502,716	-1.93(-1.87%)
May 02, 2018	102.31	104.39	102.18	103.03	1,962,211	+0.66(+0.64%)

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.