Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		153.26	153.26	153.26	0	-1.40(-0.91%)
Aug 30, 2018	149.57	156.72	149.35	154.66	2,508,401	+4.23(+2.81%)
Aug 29, 2018	149.01	150.82	147.89	150.43	1,461,070	+1.93(+1.30%)
Aug 28, 2018	150.37	150.55	146.25	148.50	1,828,089	-1.53(-1.02%)
Aug 27, 2018	153.58	154.40	149.45	150.03	1,876,281	-1.34(-0.89%)
Aug 24, 2018	150.00	152.63	148.03	151.37	3,025,500	-3.40(-2.20%)
Aug 23, 2018	154.65	156.42	152.64	154.77	2,213,141	+0.49(+0.32%)
Aug 22, 2018	151.20	154.65	151.05	154.28	934,244	+2.60(+1.71%)
Aug 21, 2018	152.02	152.97	151.31	151.68	1,025,943	+0.06(+0.04%)
Aug 20, 2018	151.51	152.82	150.84	151.62	1,134,820	+0.74(+0.49%)
Aug 17, 2018	151.68	153.05	150.37	150.88	1,108,700	-1.05(-0.69%)
Aug 16, 2018	153.65	153.89	150.68	151.93	1,611,333	-0.11(-0.07%)
Aug 15, 2018	151.23	152.49	149.27	152.04	859,894	-0.21(-0.14%)
Aug 14, 2018	152.14	152.64	151.00	152.25	571,455	+0.31(+0.20%)
Aug 13, 2018	153.54	153.54	151.27	151.94	643,227	-1.27(-0.83%)
Aug 10, 2018	152.46	154.45	151.50	153.21	508,000	-0.55(-0.36%)
Aug 09, 2018	152.85	154.09	152.85	153.76	546,083	+0.92(+0.60%)
Aug 08, 2018	153.29	154.19	152.25	152.84	467,005	-0.22(-0.14%)
Aug 07, 2018	152.59	154.49	152.06	153.06	1,120,206	+1.68(+1.11%)
Aug 06, 2018	149.85	151.73	149.82	151.38	738,797	+1.93(+1.29%)
Aug 03, 2018	149.65	149.90	147.55	149.45	1,289,400	+1.38(+0.93%)
Aug 02, 2018	144.21	148.36	144.21	148.07	913,735	+3.49(+2.41%)
Aug 01, 2018	144.16	146.19	143.97	144.58	1,301,416	-0.01(-0.01%)
Jul 31, 2018	143.88	146.38	143.24	144.59	1,136,722	+0.17(+0.12%)
Jul 30, 2018	148.34	148.71	144.11	144.42	1,189,344	-4.38(-2.94%)
Jul 27, 2018	150.74	151.29	146.50	148.80	812,300	-1.98(-1.31%)
Jul 26, 2018		152.82	148.86	150.78	882,875	-0.37(-0.24%)
Jul 25, 2018	149.00	151.15	148.03	151.15	551,629	+1.95(+1.31%)
Jul 24, 2018	152.24	152.27	148.21	149.20	1,065,930	-1.74(-1.15%)
Jul 23, 2018	151.49	152.44	150.45	150.94	853,082	-1.31(-0.86%)
Jul 20, 2018	152.04	152.98	151.34	152.25	1,658,694	+0.25(+0.16%)
Jul 19, 2018	153.57	154.00	150.88	152.00	1,629,956	-1.95(-1.27%)
Jul 18, 2018	155.01	155.69	153.84	153.95	1,440,845	-1.16(-0.75%)
Jul 17, 2018	154.48	156.38	154.14	155.11	1,151,068	-0.13(-0.08%)
Jul 16, 2018	155.59	156.40	154.79	155.24	1,245,249	+0.19(+0.12%)
Jul 13, 2018	155.44	155.82	153.36	155.05	1,604,625	-0.22(-0.14%)
Jul 12, 2018	154.76	155.92	154.50	155.27	1,975,889	+1.68(+1.09%)
Jul 11, 2018	154.03	155.15	152.63	153.59	2,342,324	-1.91(-1.23%)
Jul 10, 2018	154.36	157.02	154.05	155.50	2,115,014	+0.67(+0.43%)
Jul 09, 2018	158.04	158.45	153.58	154.83	2,726,183	-2.85(-1.81%)
Jul 06, 2018	157.43	158.24	156.26	157.68	1,509,700	-0.37(-0.23%)
Jul 05, 2018		161.17	157.49	158.05	3,521,531	-2.32(-1.45%)
Jul 03, 2018		160.37	160.37	160.37	0	-1.65(-1.02%)
Jul 02, 2018	157.42	163.00	153.60	162.02	9,721,894	+15.05(+10.24%)
Jun 29, 2018	149.00	149.00	146.37	146.97	1,279,052	+0.85(+0.58%)
Jun 28, 2018	142.40	146.89	142.40	146.12	1,628,177	+3.82(+2.68%)
Jun 27, 2018	146.10	147.21	142.28	142.30	1,128,838	-3.59(-2.46%)
Jun 26, 2018	145.62	146.96	144.32	145.89	919,225	+0.81(+0.56%)
Jun 25, 2018	148.90	148.90	143.78	145.08	1,513,654	-4.93(-3.29%)
Jun 22, 2018	150.73	151.50	146.75	150.01	1,685,195	-2.02(-1.33%)
Jun 21, 2018	152.44	152.50	149.63	152.03	1,143,879	-0.15(-0.10%)
Jun 20, 2018	151.69	153.80	151.25	152.18	1,252,489	+0.93(+0.61%)
Jun 19, 2018	149.08	151.43	147.59	151.25	1,150,403	-0.19(-0.13%)
Jun 18, 2018	148.71	151.74	147.65	151.44	1,173,513	+0.98(+0.65%)
Jun 15, 2018		151.56	150.25	150.46	1,604,619	+0.21(+0.14%)
Jun 14, 2018	151.09	153.20	149.41	150.25	1,407,627	-0.54(-0.36%)
Jun 13, 2018	148.99	152.62	148.90	150.79	1,890,712	+2.52(+1.70%)
Jun 12, 2018	149.29	150.08	148.11	148.27	953,629	-1.03(-0.69%)
Jun 11, 2018	149.60	150.48	148.49	149.30	1,153,543	-0.34(-0.23%)
Jun 08, 2018	149.89	152.49	148.81	149.64	1,883,861	-0.63(-0.42%)
Jun 07, 2018	148.50	150.72	146.57	150.27	3,035,068	+1.29(+0.87%)
Jun 06, 2018		149.00	146.41	148.98	1,869,257	+1.46(+0.99%)
Jun 05, 2018	142.89	149.00	142.67	147.52	2,677,341	+4.93(+3.46%)
Jun 04, 2018	144.99	145.00	140.34	142.59	2,637,574	-3.34(-2.29%)

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.