Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	102.86	104.15	101.06	101.16	849,892	-1.36(-1.33%)
Apr 27, 2018	102.68	104.26	102.28	102.52	770,267	-0.21(-0.21%)
Apr 26, 2018	104.87	105.40	102.59	102.74	1,441,481	-1.56(-1.49%)
Apr 25, 2018	102.06	104.55	101.53	104.30	1,456,225	+1.71(+1.67%)
Apr 24, 2018	102.81	103.91	101.48	102.58	1,524,890	+0.10(+0.09%)
Apr 23, 2018	101.89	103.11	101.28	102.49	1,130,837	+0.86(+0.85%)
Apr 20, 2018	101.17	102.42	101.04	101.63	1,244,375	+0.57(+0.56%)
Apr 19, 2018	101.66	101.68	100.20	101.06	662,603	-0.65(-0.64%)
Apr 18, 2018	101.07	102.25	100.63	101.71	718,505	+0.94(+0.93%)
Apr 17, 2018	99.80	102.10	99.80	100.77	797,025	+1.76(+1.78%)
Apr 16, 2018	97.99	99.41	97.99	99.01	1,149,553	+1.52(+1.56%)
Apr 13, 2018	99.52	99.67	96.91	97.48	987,530	-1.74(-1.76%)
Apr 12, 2018	99.13	100.14	98.83	99.23	673,120	+0.48(+0.48%)
Apr 11, 2018	96.65	99.73	96.65	98.75	1,071,165	+1.89(+1.95%)
Apr 10, 2018	98.68	99.57	96.64	96.86	1,075,960	-0.44(-0.46%)
Apr 09, 2018	98.39	98.68	97.18	97.31	649,820	-0.37(-0.38%)
Apr 06, 2018	100.01	100.32	96.99	97.68	818,029	-2.80(-2.79%)
Apr 05, 2018	101.22	101.42	99.54	100.48	975,280	-0.01(-0.01%)
Apr 04, 2018	98.02	100.75	97.77	100.49	648,415	+1.15(+1.16%)
Apr 03, 2018	99.10	100.66	98.60	99.33	736,445	+0.94(+0.95%)
Apr 02, 2018	101.45	102.18	96.22	98.40	1,305,640	-2.96(-2.92%)
Mar 29, 2018		101.35	101.35	101.35	0	+1.45(+1.45%)
Mar 28, 2018	100.08	101.11	99.59	99.90	841,570	-0.12(-0.12%)
Mar 27, 2018	101.97	102.39	99.42	100.03	545,755	-1.31(-1.29%)
Mar 26, 2018	100.09	101.50	100.03	101.34	888,289	+1.79(+1.80%)
Mar 23, 2018	102.08	102.63	99.34	99.55	706,082	-2.49(-2.44%)
Mar 22, 2018	103.46	104.07	102.01	102.04	817,596	-2.41(-2.31%)
Mar 21, 2018	103.67	104.92	103.13	104.44	775,215	+0.87(+0.84%)
Mar 20, 2018	103.61	105.08	103.28	103.58	694,113	+0.29(+0.28%)
Mar 19, 2018	102.90	103.99	102.56	103.28	715,304	+0.31(+0.30%)
Mar 16, 2018	102.88	103.55	102.84	102.97	938,675	+0.10(+0.09%)
Mar 15, 2018	102.82	103.60	102.46	102.88	726,328	+0.06(+0.06%)
Mar 14, 2018	104.82	104.96	102.31	102.82	1,105,933	-1.47(-1.41%)
Mar 13, 2018	104.98	105.94	104.05	104.29	1,030,537	-0.45(-0.43%)
Mar 12, 2018	106.58	106.99	104.50	104.73	617,055	-1.92(-1.80%)
Mar 09, 2018	103.27	106.71	103.27	106.66	1,032,723	+4.06(+3.96%)
Mar 08, 2018	103.74	104.06	102.16	102.59	731,477	-0.78(-0.76%)
Mar 07, 2018		103.62	101.66	103.38	1,007,766	-0.21(-0.20%)
Mar 06, 2018	103.09	103.90	102.91	103.59	848,287	+0.81(+0.79%)
Mar 05, 2018	101.83	102.89	99.77	102.78	1,444,890	+0.26(+0.26%)
Mar 02, 2018	101.05	102.77	99.74	102.52	1,038,891	+0.69(+0.67%)
Mar 01, 2018	102.18	103.28	101.20	101.83	1,131,567	-0.15(-0.15%)
Feb 28, 2018	102.57	103.66	101.98	101.98	1,202,077	-0.16(-0.16%)
Feb 27, 2018	103.97	103.98	101.86	102.14	1,752,899	-1.81(-1.75%)
Feb 26, 2018	105.65	106.05	103.91	103.95	1,483,407	-1.38(-1.31%)
Feb 23, 2018	105.81	106.29	105.06	105.33	879,377	-0.14(-0.13%)
Feb 22, 2018			105.02	105.47	1,075,593	-1.21(-1.13%)
Feb 21, 2018	106.36	108.36	106.22	106.68	875,929	+0.31(+0.29%)
Feb 20, 2018	105.90	107.98	105.90	106.37	761,708	-0.27(-0.26%)
Feb 16, 2018		106.65	106.65	106.65	0	-1.36(-1.26%)
Feb 15, 2018	107.33	109.21	107.31	108.00	1,148,158	+0.84(+0.78%)
Feb 14, 2018	103.91	107.39	103.91	107.17	2,238,038	+3.30(+3.18%)
Feb 13, 2018	102.20	104.14	101.92	103.86	1,408,561	+1.42(+1.38%)
Feb 12, 2018	101.86	103.00	101.27	102.44	1,160,906	+1.14(+1.12%)
Feb 09, 2018	100.90	102.08	97.57	101.31	1,227,900	+1.29(+1.29%)
Feb 08, 2018	104.16	104.55	100.00	100.02	968,779	-4.55(-4.35%)
Feb 07, 2018	105.19	106.38	104.30	104.57	897,821	-0.92(-0.88%)
Feb 06, 2018	100.49	105.85	100.08	105.49	1,926,299	+1.66(+1.60%)
Feb 05, 2018	105.86	107.32	102.39	103.83	965,906	-3.22(-3.01%)
Feb 02, 2018	110.02	110.02	106.75	107.05	867,152	-3.15(-2.86%)

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.