Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		106.08	106.08	106.08	0	+0.40(+0.38%)
Aug 30, 2018	106.47	106.67	105.19	105.68	4,612,733	-1.17(-1.09%)
Aug 29, 2018	106.36	107.12	106.16	106.84	4,354,994	+0.69(+0.65%)
Aug 28, 2018	106.42	106.44	105.86	106.16	3,390,575	-0.07(-0.07%)
Aug 27, 2018	106.41	106.90	106.10	106.23	4,821,438	+0.47(+0.44%)
Aug 24, 2018	105.34	105.79	104.91	105.76	3,834,498	+0.48(+0.46%)
Aug 23, 2018	105.03	105.38	104.82	105.27	3,066,442	+0.09(+0.09%)
Aug 22, 2018	105.73	105.84	105.14	105.18	3,298,920	-0.53(-0.50%)
Aug 21, 2018	106.45	106.54	105.65	105.71	4,289,231	-0.39(-0.37%)
Aug 20, 2018	106.00	106.57	105.84	106.10	3,451,785	+0.33(+0.31%)
Aug 17, 2018	104.85	106.01	104.78	105.77	3,699,169	+0.52(+0.50%)
Aug 16, 2018	104.55	105.50	104.55	105.25	7,250,965	+1.04(+0.99%)
Aug 15, 2018	103.23	104.28	102.83	104.21	5,856,801	+0.40(+0.38%)
Aug 14, 2018	103.56	104.15	103.50	103.82	3,949,397	+0.47(+0.46%)
Aug 13, 2018	104.39	104.50	103.22	103.34	3,947,514	-1.28(-1.23%)
Aug 10, 2018	104.64	105.05	104.19	104.63	4,146,997	-0.21(-0.20%)
Aug 09, 2018	105.39	105.68	104.81	104.84	4,271,836	-0.45(-0.43%)
Aug 08, 2018	105.60	105.67	104.82	105.28	4,996,554	-0.09(-0.08%)
Aug 07, 2018	105.11	105.82	104.90	105.37	4,890,916	+0.70(+0.67%)
Aug 06, 2018	105.33	105.51	104.34	104.67	5,459,869	-1.20(-1.13%)
Aug 03, 2018	102.67	106.02	102.50	105.87	11,235,928	+3.40(+3.32%)
Aug 02, 2018	102.40	102.75	102.02	102.47	5,359,297	-0.39(-0.38%)
Aug 01, 2018	103.76	104.07	102.74	102.86	4,726,205	-1.02(-0.99%)
Jul 31, 2018	104.46	104.50	103.33	103.88	7,637,744	-0.40(-0.39%)
Jul 30, 2018	103.79	104.82	103.71	104.28	5,034,100	+0.24(+0.23%)
Jul 27, 2018	105.28	105.47	103.69	104.04	5,231,295	-1.12(-1.06%)
Jul 26, 2018	105.67	106.99	105.10	105.16	6,664,460	+0.06(+0.06%)
Jul 25, 2018	104.66	105.11	104.29	105.09	5,067,827	+0.17(+0.16%)
Jul 24, 2018	105.15	105.39	104.59	104.92	5,429,436	+0.49(+0.47%)
Jul 23, 2018	104.90	105.15	103.94	104.43	5,436,596	-0.47(-0.44%)
Jul 20, 2018	106.50	106.70	104.83	104.90	8,951,313	-2.07(-1.94%)
Jul 19, 2018	105.97	107.87	105.54	106.97	20,446,554	+3.38(+3.27%)
Jul 18, 2018	102.86	103.79	102.31	103.59	9,659,551	+0.74(+0.72%)
Jul 17, 2018	103.75	103.93	102.74	102.85	7,110,760	-1.41(-1.35%)
Jul 16, 2018	104.41	104.50	103.36	104.26	4,839,348	-0.32(-0.30%)
Jul 13, 2018	104.97	105.35	104.50	104.58	4,279,848	-0.39(-0.38%)
Jul 12, 2018		105.24	104.46	104.97	4,349,835	+1.08(+1.04%)
Jul 11, 2018	103.21	104.78	103.21	103.89	4,918,729	+0.17(+0.16%)
Jul 10, 2018	103.58	104.35	103.40	103.72	5,266,844	+0.23(+0.22%)
Jul 09, 2018	102.20	103.73	102.12	103.49	5,446,243	+1.37(+1.34%)
Jul 06, 2018	101.44	102.45	101.19	102.12	4,060,512	+0.75(+0.74%)
Jul 05, 2018		101.37	100.30	101.37	5,199,605	+1.33(+1.33%)
Jul 03, 2018		100.04	100.04	100.04	0	-0.21(-0.21%)
Jul 02, 2018	99.11	100.50	99.06	100.25	4,751,418	+0.11(+0.11%)
Jun 29, 2018	100.58	101.32	100.07	100.13	5,236,993	-0.24(-0.24%)
Jun 28, 2018	98.98	100.73	98.87	100.38	6,310,949	+1.84(+1.86%)
Jun 27, 2018	99.71	100.19	98.52	98.54	5,716,934	-1.15(-1.15%)
Jun 26, 2018	99.89	100.24	99.15	99.69	5,768,506	+0.21(+0.21%)
Jun 25, 2018	100.63	100.63	99.11	99.48	12,468,175	-1.78(-1.76%)
Jun 22, 2018	101.52	101.64	100.91	101.26	8,390,049	+0.02(+0.02%)
Jun 21, 2018	102.20	102.60	100.94	101.24	5,423,897	-0.99(-0.97%)
Jun 20, 2018	103.37	103.59	102.07	102.23	4,645,693	-0.91(-0.88%)
Jun 19, 2018	102.58	103.37	102.46	103.14	4,864,528	-0.42(-0.40%)
Jun 18, 2018	103.34	103.59	102.60	103.56	5,979,772	-0.65(-0.63%)
Jun 15, 2018		104.27	103.00	104.21	12,718,354	+0.14(+0.13%)
Jun 14, 2018	105.11	105.35	104.00	104.07	4,640,644	-0.82(-0.79%)
Jun 13, 2018	105.21	105.70	104.79	104.90	4,141,088	-0.37(-0.35%)
Jun 12, 2018	105.44	105.74	105.09	105.27	3,683,940	+0.21(+0.20%)
Jun 11, 2018	105.09	105.66	104.75	105.06	4,548,170	+0.31(+0.30%)
Jun 08, 2018	103.93	104.96	103.48	104.75	7,269,441	+0.56(+0.54%)
Jun 07, 2018	103.93	105.15	103.88	104.19	5,948,613	+0.47(+0.45%)
Jun 06, 2018		103.73		103.72	4,492,612	+0.72(+0.70%)
Jun 05, 2018	102.53	103.27	102.53	103.00	3,956,626	+0.47(+0.46%)
Jun 04, 2018	102.00	102.62	101.91	102.53	4,234,589	+0.78(+0.77%)

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.