Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	89.32	90.09	86.97	88.87	114,671,256	-0.09(-0.10%)
Jul 30, 2018	91.37	91.47	88.30	88.96	131,200,856	-1.90(-2.09%)
Jul 27, 2018	93.80	94.00	90.33	90.86	193,618,000	+0.46(+0.51%)
Jul 26, 2018	91.95	92.23	90.22	90.40	197,915,264	-2.78(-2.98%)
Jul 25, 2018	91.47	93.19	91.13	93.18	76,396,200	+1.72(+1.88%)
Jul 24, 2018	91.45	92.00	90.47	91.46	85,526,600	+1.36(+1.51%)
Jul 23, 2018	90.61	90.92	88.50	90.10	77,668,416	-0.59(-0.65%)
Jul 20, 2018	91.25	91.74	90.50	90.69	77,831,320	+0.04(+0.04%)
Jul 19, 2018	91.47	92.05	90.56	90.65	93,476,280	-1.50(-1.63%)
Jul 18, 2018	92.40	92.94	91.56	92.15	97,218,496	-0.05(-0.05%)
Jul 17, 2018	90.58	92.58	89.87	92.20	113,546,040	+1.07(+1.18%)
Jul 16, 2018	91.10	92.10	90.72	91.12	109,140,000	+0.47(+0.52%)
Jul 13, 2018	90.20	90.77	89.76	90.65	87,733,576	+0.82(+0.91%)
Jul 12, 2018		89.89	88.11	89.83	90,533,600	+2.08(+2.37%)
Jul 11, 2018	86.90	87.85	86.70	87.75	64,070,100	+0.60(+0.68%)
Jul 10, 2018	86.93	87.50	86.59	87.15	59,794,800	+0.20(+0.23%)
Jul 09, 2018	86.20	86.98	85.99	86.95	60,151,120	+1.42(+1.66%)
Jul 06, 2018	84.80	85.76	84.58	85.53	53,005,240	+0.54(+0.64%)
Jul 05, 2018	85.27	85.53	84.11	84.99	59,624,500	+0.29(+0.34%)
Jul 03, 2018		84.70	84.70	84.70	0	-0.99(-1.16%)
Jul 02, 2018	84.14	85.68	83.90	85.69	63,705,600	+0.70(+0.82%)
Jun 29, 2018		86.17	84.72	84.99	90,870,160	-0.08(-0.10%)
Jun 28, 2018	83.63	85.28	83.06	85.07	90,552,120	+2.05(+2.47%)
Jun 27, 2018	85.41	85.60	83.00	83.03	97,398,936	-1.53(-1.81%)
Jun 26, 2018	83.62	85.08	83.17	84.55	87,651,856	+1.40(+1.68%)
Jun 25, 2018	85.13	85.25	82.32	83.16	150,170,416	-2.63(-3.06%)
Jun 22, 2018	87.13	87.15	85.59	85.78	81,502,480	-0.73(-0.84%)
Jun 21, 2018	88.00	88.16	85.88	86.51	98,767,256	-0.99(-1.13%)
Jun 20, 2018	87.12	88.15	87.07	87.50	86,596,240	+0.77(+0.88%)
Jun 19, 2018	85.45	86.81	85.02	86.74	85,757,920	+0.55(+0.64%)
Jun 18, 2018	85.31	86.34	85.13	86.19	62,064,240	+0.39(+0.46%)
Jun 15, 2018		86.04	86.19	85.80	95,552,920	-0.39(-0.46%)
Jun 14, 2018	85.67	86.24	85.44	86.19	63,454,840	+0.95(+1.11%)
Jun 13, 2018	85.14	85.69	85.01	85.24	66,511,200	+0.31(+0.36%)
Jun 12, 2018	84.65	84.98	84.58	84.94	45,113,840	+0.48(+0.57%)
Jun 11, 2018	84.08	84.71	84.03	84.46	46,659,720	+0.26(+0.30%)
Jun 08, 2018	84.06	84.47	83.65	84.20	59,102,200	-0.27(-0.31%)
Jun 07, 2018	84.93	85.00	83.81	84.47	75,193,160	-0.32(-0.38%)
Jun 06, 2018				84.79	109,426,816	-0.03(-0.04%)
Jun 05, 2018	83.65	84.95	83.50	84.82	95,608,160	+1.55(+1.87%)
Jun 04, 2018	82.44	83.28	82.27	83.26	63,702,920	+1.19(+1.45%)
Jun 01, 2018	81.85	82.34	81.75	82.08	66,267,700	+0.60(+0.73%)
May 31, 2018	81.15	81.75	81.07	81.48	63,206,500	+0.24(+0.29%)
May 30, 2018	80.91	81.30	80.65	81.24	58,117,560	+0.60(+0.75%)
May 29, 2018	80.04	81.09	80.01	80.64	76,847,600	+0.14(+0.17%)
May 25, 2018		80.51	80.51	80.51	0	+0.35(+0.44%)
May 24, 2018	79.90	80.41	79.42	80.15	68,539,960	+0.06(+0.08%)
May 23, 2018	78.55	80.09	78.32	80.09	67,169,456	+1.02(+1.29%)
May 22, 2018	79.49	79.49	78.76	79.07	41,090,440	-0.20(-0.26%)
May 21, 2018	79.25	79.60	78.75	79.27	58,483,820	+0.55(+0.70%)
May 18, 2018	79.07	79.18	78.61	78.72	52,851,680	-0.37(-0.47%)
May 17, 2018	79.03	79.70	78.65	79.09	42,895,280	-0.28(-0.35%)
May 16, 2018	78.88	79.72	78.83	79.36	51,389,640	+0.56(+0.71%)
May 15, 2018	79.39	79.39	78.26	78.81	101,490,760	-1.27(-1.59%)
May 14, 2018	80.20	80.56	80.00	80.08	50,168,120	-0.07(-0.09%)
May 11, 2018	80.55	80.56	79.89	80.15	45,278,000	-0.31(-0.38%)
May 10, 2018	80.42	80.78	80.17	80.45	56,298,900	+0.05(+0.07%)
May 09, 2018	80.00	80.40	79.60	80.40	72,697,296	+0.78(+0.98%)
May 08, 2018	79.75	79.84	79.13	79.62	60,881,860	-0.39(-0.48%)
May 07, 2018	79.47	80.35	79.39	80.01	76,065,016	+0.96(+1.21%)
May 04, 2018	78.12	79.25	78.11	79.05	68,871,336	+0.44(+0.56%)
May 03, 2018	78.00	78.74	77.30	78.60	84,998,720	+0.12(+0.15%)
May 02, 2018	79.05	79.42	78.32	78.48	87,149,720	-0.63(-0.80%)

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.