Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	99.14	103.50	99.14	102.98	939,454	+3.91(+3.95%)
Jun 28, 2018	100.42	100.58	97.70	99.07	553,941	-1.50(-1.49%)
Jun 27, 2018	103.14	103.14	100.45	100.56	575,954	-2.24(-2.18%)
Jun 26, 2018	104.84	104.94	102.47	102.81	578,267	-2.23(-2.13%)
Jun 25, 2018	106.44	106.86	103.63	105.04	509,815	-2.52(-2.34%)
Jun 22, 2018	109.16	110.71	107.11	107.56	461,641	-1.06(-0.97%)
Jun 21, 2018	109.85	110.46	107.64	108.61	476,211	-1.07(-0.97%)
Jun 20, 2018	110.47	112.17	108.92	109.68	326,935	+0.56(+0.51%)
Jun 19, 2018	108.86	109.23	107.75	109.12	353,141	-0.50(-0.46%)
Jun 18, 2018	109.29	109.99	108.67	109.62	253,999	-0.23(-0.21%)
Jun 15, 2018		109.92	108.19	109.85	273,738	+0.77(+0.71%)
Jun 14, 2018	107.65	109.53	107.65	109.08	321,729	+1.63(+1.52%)
Jun 13, 2018	111.57	111.57	107.36	107.45	397,925	-3.98(-3.57%)
Jun 12, 2018	111.04	111.96	110.02	111.42	244,415	+0.19(+0.17%)
Jun 11, 2018	111.34	112.01	110.55	111.23	192,175	+0.00(+0.00%)
Jun 08, 2018	111.67	113.17	110.24	111.23	232,374	-0.43(-0.38%)
Jun 07, 2018	113.14	113.49	111.41	111.66	239,819	-0.63(-0.56%)
Jun 06, 2018		112.68		112.29	258,011	+1.08(+0.97%)
Jun 05, 2018	110.27	111.88	109.19	111.21	333,735	+0.30(+0.27%)
Jun 04, 2018	110.99	111.33	110.31	110.91	197,785	-0.07(-0.07%)
Jun 01, 2018	110.37	111.90	109.71	110.98	349,170	+1.37(+1.25%)
May 31, 2018	111.29	112.05	108.98	109.62	703,022	-1.54(-1.39%)
May 30, 2018	108.40	111.47	108.40	111.16	843,626	+3.44(+3.19%)
May 29, 2018	108.59	108.91	106.82	107.72	323,620	-1.31(-1.20%)
May 25, 2018		109.03	109.03	109.03	0	+0.55(+0.50%)
May 24, 2018	107.73	108.59	107.43	108.48	289,327	+0.75(+0.69%)
May 23, 2018	107.22	108.45	107.22	107.74	338,384	-0.08(-0.08%)
May 22, 2018	108.43	109.32	107.49	107.82	345,313	+0.06(+0.06%)
May 21, 2018	108.20	108.21	105.55	107.76	346,251	+0.19(+0.18%)
May 18, 2018	107.64	108.32	106.06	107.56	532,256	+0.64(+0.59%)
May 17, 2018	107.66	107.99	105.38	106.93	374,363	-0.67(-0.62%)
May 16, 2018	106.00	108.36	105.87	107.60	365,223	+1.46(+1.38%)
May 15, 2018	106.23	106.49	104.59	106.14	349,417	-0.65(-0.60%)
May 14, 2018	109.03	109.42	106.38	106.78	367,447	-1.71(-1.57%)
May 11, 2018	107.31	109.11	106.94	108.49	533,794	+0.95(+0.88%)
May 10, 2018	109.20	109.21	107.26	107.55	245,407	-0.92(-0.85%)
May 09, 2018	108.85	109.20	107.29	108.47	426,915	+0.09(+0.08%)
May 08, 2018	106.81	108.96	106.12	108.37	441,395	+0.92(+0.85%)
May 07, 2018	107.30	108.75	105.91	107.46	612,304	+0.82(+0.77%)
May 04, 2018	107.95	109.87	105.97	106.64	740,497	-1.48(-1.37%)
May 03, 2018	109.03	112.53	106.36	108.12	1,579,669	-3.62(-3.24%)
May 02, 2018	113.34	114.10	110.61	111.74	1,628,364	-1.29(-1.14%)
May 01, 2018	111.92	113.14	111.01	113.03	2,292,578	+1.64(+1.47%)
Apr 30, 2018	110.84	117.22	109.12	111.40	3,714,776	-10.74(-8.79%)
Apr 27, 2018	123.13	124.09	121.49	122.14	91,997	-0.66(-0.54%)
Apr 26, 2018	124.81	125.08	122.50	122.80	112,213	-1.46(-1.18%)
Apr 25, 2018	124.72	125.14	123.59	124.27	124,250	-0.65(-0.52%)
Apr 24, 2018	124.20	125.16	123.62	124.92	244,265	+1.44(+1.16%)
Apr 23, 2018	123.86	124.52	121.97	123.48	100,794	-0.06(-0.05%)
Apr 20, 2018	123.95	125.03	122.69	123.55	115,486	-0.74(-0.59%)
Apr 19, 2018	123.65	125.38	123.65	124.28	127,212	+0.03(+0.02%)
Apr 18, 2018	124.20	125.80	123.12	124.25	157,441	+0.26(+0.21%)
Apr 17, 2018	123.96	125.06	122.75	123.99	240,242	+0.48(+0.39%)
Apr 16, 2018	117.76	125.06	117.76	123.51	474,348	+6.41(+5.48%)
Apr 13, 2018	119.51	120.39	116.54	117.10	164,457	-1.96(-1.65%)
Apr 12, 2018	119.38	120.24	118.72	119.06	101,168	+0.20(+0.17%)
Apr 11, 2018	117.11	120.01	117.11	118.86	140,051	+1.48(+1.26%)
Apr 10, 2018	119.56	121.09	116.90	117.38	117,874	-0.90(-0.76%)
Apr 09, 2018	119.53	120.38	118.03	118.28	116,248	-0.88(-0.74%)
Apr 06, 2018	120.52	121.71	118.36	119.16	160,111	-2.48(-2.04%)
Apr 05, 2018	120.96	122.35	119.56	121.64	138,058	+1.00(+0.83%)
Apr 04, 2018	116.90	121.67	115.03	120.64	158,952	+2.33(+1.97%)
Apr 03, 2018	119.44	120.26	117.98	118.30	206,385	-0.73(-0.61%)

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.