Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	98.04	99.75	97.61	98.53	1,668,174	+0.12(+0.12%)
Jul 30, 2018	101.08	101.33	98.20	98.41	1,745,398	-2.98(-2.94%)
Jul 27, 2018	102.72	103.09	99.83	101.39	1,192,075	-1.35(-1.31%)
Jul 26, 2018		104.14	101.44	102.74	1,295,646	-0.25(-0.24%)
Jul 25, 2018	101.53	103.00	100.87	103.00	809,532	+1.33(+1.31%)
Jul 24, 2018	103.74	103.76	100.99	101.67	1,564,285	-1.19(-1.15%)
Jul 23, 2018	103.23	103.88	102.52	102.85	1,251,924	-0.89(-0.86%)
Jul 20, 2018	103.60	104.24	103.12	103.75	2,434,184	+0.17(+0.17%)
Jul 19, 2018	104.64	104.94	102.81	103.58	2,392,010	-1.33(-1.27%)
Jul 18, 2018	105.63	106.09	104.83	104.90	2,114,484	-0.79(-0.75%)
Jul 17, 2018	105.27	106.56	105.03	105.69	1,689,227	-0.09(-0.08%)
Jul 16, 2018	106.02	106.57	105.48	105.78	1,827,441	+0.13(+0.12%)
Jul 13, 2018	105.92	106.18	104.50	105.65	2,354,836	-0.15(-0.14%)
Jul 12, 2018	105.46	106.25	105.28	105.80	2,899,677	+1.14(+1.09%)
Jul 11, 2018	104.96	105.72	104.00	104.66	3,437,432	-1.30(-1.23%)
Jul 10, 2018	105.18	107.00	104.97	105.96	3,103,848	+0.46(+0.43%)
Jul 09, 2018	107.69	107.97	104.65	105.50	4,000,757	-1.94(-1.81%)
Jul 06, 2018	107.28	107.83	106.48	107.45	2,215,531	-0.25(-0.23%)
Jul 05, 2018		109.82	107.32	107.70	5,167,955	-1.58(-1.45%)
Jul 03, 2018		109.28	109.28	109.28	0	-1.12(-1.02%)
Jul 02, 2018	107.27	111.07	104.67	110.40	14,267,178	+10.26(+10.24%)
Jun 29, 2018	101.53	101.53	99.74	100.15	1,877,048	+0.58(+0.58%)
Jun 28, 2018	97.03	100.09	97.03	99.57	2,389,399	+2.60(+2.68%)
Jun 27, 2018	99.56	100.31	96.95	96.97	1,656,604	-2.45(-2.46%)
Jun 26, 2018	99.23	100.14	98.34	99.41	1,348,990	+0.55(+0.56%)
Jun 25, 2018	101.46	101.46	97.97	98.86	2,221,333	-3.36(-3.29%)
Jun 22, 2018	102.71	103.23	100.00	102.22	2,473,075	-1.38(-1.33%)
Jun 21, 2018	103.88	103.92	101.96	103.60	1,678,677	-0.10(-0.10%)
Jun 20, 2018	103.36	104.80	103.06	103.70	1,838,066	+0.63(+0.62%)
Jun 19, 2018	101.59	103.19	100.57	103.06	1,688,251	-0.13(-0.13%)
Jun 18, 2018	101.33	103.40	100.61	103.19	1,722,166	+0.67(+0.65%)
Jun 15, 2018		103.28	102.38	102.53	2,354,827	+0.14(+0.14%)
Jun 14, 2018	102.95	104.39	101.81	102.38	2,065,735	-0.37(-0.36%)
Jun 13, 2018	101.52	104.00	101.46	102.75	2,774,678	+1.72(+1.70%)
Jun 12, 2018	101.73	102.27	100.92	101.03	1,399,479	-0.70(-0.69%)
Jun 11, 2018	101.94	102.54	101.18	101.74	1,692,859	-0.23(-0.23%)
Jun 08, 2018	102.14	103.91	101.40	101.97	2,764,623	-0.43(-0.42%)
Jun 07, 2018	101.19	102.70	99.88	102.40	4,454,055	+0.88(+0.87%)
Jun 06, 2018		101.53	99.76	101.52	2,743,192	+0.99(+0.99%)
Jun 05, 2018	97.37	101.53	97.22	100.52	3,929,080	+3.36(+3.46%)
Jun 04, 2018	98.80	98.81	95.63	97.16	3,870,720	-2.28(-2.29%)
Jun 01, 2018	98.78	101.86	97.71	99.44	6,259,802	+5.76(+6.15%)
May 31, 2018	93.86	94.94	93.20	93.68	4,266,762	-0.37(-0.39%)
May 30, 2018	93.27	94.80	93.01	94.05	2,798,299	+1.10(+1.19%)
May 29, 2018	92.36	93.27	91.87	92.95	2,165,665	-0.03(-0.04%)
May 25, 2018		92.98	92.98	92.98	0	-0.22(-0.23%)
May 24, 2018	94.34	94.65	93.05	93.20	2,946,914	-0.99(-1.06%)
May 23, 2018	92.24	94.32	92.06	94.19	2,313,053	+0.97(+1.05%)
May 22, 2018	94.94	95.58	93.07	93.22	2,487,598	-1.29(-1.36%)
May 21, 2018	95.66	96.33	93.33	94.51	3,348,106	-0.20(-0.22%)
May 18, 2018	93.76	96.86	93.37	94.71	4,842,409	+1.01(+1.08%)
May 17, 2018	94.52	95.35	93.50	93.70	1,867,117	-0.73(-0.77%)
May 16, 2018	96.36	96.48	94.21	94.43	1,525,862	-1.72(-1.79%)
May 15, 2018	95.66	96.67	94.41	96.15	1,533,776	-0.10(-0.11%)
May 14, 2018	98.76	98.91	95.68	96.25	2,532,462	-1.90(-1.94%)
May 11, 2018	97.66	98.35	97.08	98.15	1,992,312	+0.10(+0.10%)
May 10, 2018	95.13	98.23	95.09	98.06	3,110,500	+3.63(+3.85%)
May 09, 2018	93.05	94.94	93.01	94.42	1,437,392	+1.41(+1.52%)
May 08, 2018	92.35	93.08	92.01	93.01	1,952,419	+0.46(+0.50%)
May 07, 2018	92.03	92.88	91.56	92.55	941,084	+1.00(+1.09%)
May 04, 2018	90.17	92.52	90.04	91.55	1,685,614	+1.01(+1.11%)
May 03, 2018	90.20	90.85	89.35	90.54	1,727,311	+0.26(+0.29%)
May 02, 2018	90.46	90.90	89.95	90.28	2,025,036	-0.50(-0.55%)

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.