Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018			90.36	90.40	21,868,230	-0.63(-0.70%)
Jun 28, 2018	89.95	91.49	89.80	91.03	16,693,222	+1.47(+1.64%)
Jun 27, 2018	90.82	91.89	89.56	89.57	18,756,254	-1.41(-1.54%)
Jun 26, 2018	90.84	91.28	89.46	90.97	19,675,716	+0.06(+0.07%)
Jun 25, 2018	91.67	91.70	90.19	90.91	19,481,820	-0.83(-0.91%)
Jun 22, 2018	93.84	94.02	91.54	91.75	22,982,132	-1.53(-1.64%)
Jun 21, 2018	92.92	93.88	92.45	93.27	12,733,630	-0.03(-0.03%)
Jun 20, 2018	93.85	94.25	93.21	93.30	10,229,988	-0.01(-0.01%)
Jun 19, 2018	92.74	93.59	92.48	93.31	14,646,516	-0.55(-0.58%)
Jun 18, 2018	93.06	94.04	92.56	93.85	11,275,334	+0.24(+0.26%)
Jun 15, 2018		94.02	92.20	93.61	30,001,426	-0.11(-0.12%)
Jun 14, 2018	95.68	95.75	93.51	93.72	23,612,774	-1.68(-1.76%)
Jun 13, 2018	95.83	96.69	95.07	95.41	17,262,424	-0.19(-0.20%)
Jun 12, 2018	96.42	96.76	95.02	95.60	17,626,762	-0.56(-0.58%)
Jun 11, 2018	96.41	97.09	96.10	96.15	14,569,959	-0.24(-0.25%)
Jun 08, 2018	95.97	96.42	95.49	96.40	11,967,996	+0.27(+0.28%)
Jun 07, 2018	96.46	96.73	95.46	96.13	15,493,313	+0.38(+0.40%)
Jun 06, 2018		96.08		95.75	17,810,334	+2.19(+2.34%)
Jun 05, 2018	93.91	93.97	92.89	93.56	12,002,993	-0.53(-0.56%)
Jun 04, 2018	94.56	94.79	93.93	94.09	10,293,022	+0.04(+0.05%)
Jun 01, 2018	93.99	94.51	93.52	94.05	15,669,124	+1.21(+1.30%)
May 31, 2018	93.66	93.86	92.33	92.84	22,828,102	-1.16(-1.24%)
May 30, 2018	93.39	94.22	92.53	94.00	20,158,242	+2.10(+2.28%)
May 29, 2018	94.72	94.74	91.06	91.90	35,318,164	-4.10(-4.27%)
May 25, 2018		96.01	96.01	96.01	0	-0.49(-0.51%)
May 24, 2018	97.29	97.30	95.53	96.50	16,234,000	-1.09(-1.12%)
May 23, 2018	97.61	97.84	96.41	97.59	13,201,847	-0.45(-0.46%)
May 22, 2018	97.47	99.15	97.42	98.05	13,259,950	+0.75(+0.77%)
May 21, 2018	97.21	97.64	97.10	97.30	10,883,037	+0.89(+0.92%)
May 18, 2018	97.82	97.86	96.16	96.41	13,608,403	-1.59(-1.62%)
May 17, 2018	98.21	98.39	97.34	98.00	9,932,473	-0.33(-0.34%)
May 16, 2018	97.94	98.63	97.72	98.33	8,726,697	+0.27(+0.27%)
May 15, 2018	98.83	98.83	97.66	98.06	13,296,538	-0.75(-0.76%)
May 14, 2018	99.00	99.51	98.68	98.82	10,040,110	+0.03(+0.04%)
May 11, 2018	99.33	99.54	98.63	98.78	11,818,011	-0.37(-0.38%)
May 10, 2018	98.20	99.29	97.82	99.16	10,556,994	+0.76(+0.78%)
May 09, 2018	96.68	98.59	96.33	98.39	13,102,491	+2.10(+2.18%)
May 08, 2018	95.03	96.60	94.81	96.29	14,457,697	+1.41(+1.48%)
May 07, 2018	94.36	95.16	94.01	94.89	10,788,266	+0.82(+0.87%)
May 04, 2018	92.34	94.34	91.95	94.07	13,794,619	+1.03(+1.11%)
May 03, 2018	93.34	93.48	91.25	93.04	17,725,680	-0.59(-0.63%)
May 02, 2018	93.79	94.99	93.46	93.63	14,018,196	-0.75(-0.79%)
May 01, 2018	94.09	94.54	93.30	94.38	12,103,171	+0.00(+0.00%)
Apr 30, 2018	95.22	95.69	94.35	94.38	15,841,801	-0.54(-0.57%)
Apr 27, 2018	95.04	95.57	94.68	94.91	10,816,282	-0.61(-0.64%)
Apr 26, 2018	95.41	96.14	94.86	95.52	11,870,967	+0.10(+0.10%)
Apr 25, 2018	95.67	95.89	94.22	95.42	15,613,859	-0.36(-0.38%)
Apr 24, 2018	96.95	97.95	95.08	95.79	18,963,614	-0.45(-0.47%)
Apr 23, 2018	96.80	97.13	95.98	96.24	13,007,687	-0.47(-0.48%)
Apr 20, 2018	97.43	97.81	96.20	96.71	17,963,096	-0.22(-0.22%)
Apr 19, 2018	95.03	97.06	95.00	96.93	20,644,390	+2.08(+2.20%)
Apr 18, 2018	95.89	96.36	94.47	94.84	18,532,140	-0.77(-0.81%)
Apr 17, 2018	96.62	97.10	95.42	95.62	17,865,624	+0.00(+0.00%)
Apr 16, 2018	96.25	96.71	95.25	95.62	19,097,046	-0.08(-0.08%)
Apr 13, 2018	99.79	99.90	94.61	95.69	45,128,816	-2.66(-2.71%)
Apr 12, 2018	96.79	99.24	96.73	98.36	18,921,610	+2.39(+2.49%)
Apr 11, 2018	96.87	97.00	95.88	95.97	16,697,214	-1.64(-1.68%)
Apr 10, 2018	97.28	97.92	96.67	97.61	16,134,967	+1.83(+1.91%)
Apr 09, 2018	95.44	98.02	95.34	95.78	18,409,818	+1.14(+1.20%)
Apr 06, 2018	95.91	96.78	93.54	94.64	21,791,726	-2.42(-2.49%)
Apr 05, 2018	96.85	97.89	96.64	97.06	19,148,886	+1.26(+1.31%)
Apr 04, 2018	92.45	96.00	92.38	95.81	17,704,406	+1.43(+1.52%)
Apr 03, 2018	93.54	94.52	92.59	94.37	16,277,265	+1.28(+1.37%)

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.