Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	84.50	85.06	84.05	84.28	3,380,035	+0.30(+0.35%)
Jul 30, 2018	84.82	85.30	83.92	83.98	2,219,357	-0.68(-0.81%)
Jul 27, 2018	84.90	85.68	84.25	84.67	2,119,610	-0.23(-0.28%)
Jul 26, 2018	85.02	86.28	84.56	84.90	3,321,688	+0.24(+0.29%)
Jul 25, 2018	81.80	84.94	81.10	84.66	4,910,029	-0.01(-0.01%)
Jul 24, 2018	83.18	85.06	83.18	84.67	3,130,738	+2.07(+2.51%)
Jul 23, 2018	82.47	82.72	81.93	82.60	1,520,399	+0.01(+0.01%)
Jul 20, 2018	82.84	83.08	82.48	82.59	939,662	-0.57(-0.68%)
Jul 19, 2018	82.96	83.65	82.80	83.16	841,025	-0.12(-0.14%)
Jul 18, 2018	83.54	83.73	82.98	83.27	1,565,941	+0.10(+0.12%)
Jul 17, 2018	81.98	83.32	81.38	83.17	2,107,308	+0.97(+1.18%)
Jul 16, 2018	82.95	82.95	82.02	82.20	635,950	-0.53(-0.64%)
Jul 13, 2018	82.86	83.27	82.60	82.73	1,115,417	-0.30(-0.36%)
Jul 12, 2018	82.74	83.43	82.71	83.03	1,809,809	+0.85(+1.03%)
Jul 11, 2018	83.41	83.41	82.08	82.18	1,096,868	-2.07(-2.46%)
Jul 10, 2018	83.69	84.37	83.31	84.25	1,159,062	+0.69(+0.83%)
Jul 09, 2018	83.07	83.67	82.23	83.56	1,265,968	+1.40(+1.70%)
Jul 06, 2018	82.10	82.52	81.44	82.16	1,094,669	-0.04(-0.04%)
Jul 05, 2018	81.35	82.20	80.53	82.20	1,684,106	+1.41(+1.75%)
Jul 03, 2018		80.79	80.79	80.79	0	-0.72(-0.88%)
Jul 02, 2018	80.23	81.57	79.63	81.51	1,855,324	+0.39(+0.48%)
Jun 29, 2018	80.60	81.63	80.24	81.12	4,019,181	+0.55(+0.68%)
Jun 28, 2018	82.36	82.36	79.90	80.57	3,530,129	-2.13(-2.58%)
Jun 27, 2018	84.63	85.27	82.64	82.71	1,795,501	-1.92(-2.27%)
Jun 26, 2018	84.73	85.17	84.32	84.62	1,427,885	+0.10(+0.12%)
Jun 25, 2018	85.34	85.41	83.82	84.52	2,081,242	-1.16(-1.36%)
Jun 22, 2018	86.61	86.61	85.57	85.69	1,996,839	-0.33(-0.39%)
Jun 21, 2018	86.98	87.30	85.81	86.02	2,085,582	-1.03(-1.18%)
Jun 20, 2018	87.43	87.53	86.85	87.05	1,201,611	-0.08(-0.09%)
Jun 19, 2018	87.67	87.76	86.16	87.13	1,827,916	-1.40(-1.58%)
Jun 18, 2018	88.44	88.65	87.55	88.52	1,300,008	-0.65(-0.73%)
Jun 15, 2018		89.24	88.08	89.17	1,869,908	-0.28(-0.31%)
Jun 14, 2018	88.12	89.64	87.77	89.45	1,878,505	+1.95(+2.23%)
Jun 13, 2018	87.81	88.03	87.25	87.50	1,521,597	-0.32(-0.36%)
Jun 12, 2018	87.69	87.83	87.23	87.81	1,444,308	+0.26(+0.30%)
Jun 11, 2018	87.72	88.16	87.25	87.55	1,891,556	-0.05(-0.05%)
Jun 08, 2018	87.46	87.82	87.18	87.60	1,436,414	-0.23(-0.27%)
Jun 07, 2018	88.18	88.18	87.21	87.83	1,816,000	+0.04(+0.05%)
Jun 06, 2018		87.79		87.79	2,187,614	+1.85(+2.15%)
Jun 05, 2018	85.38	85.98	84.97	85.94	1,855,173	+0.66(+0.77%)
Jun 04, 2018	85.57	85.87	85.16	85.28	1,523,561	+0.08(+0.10%)
Jun 01, 2018	84.64	85.44	84.19	85.20	1,421,495	+1.36(+1.62%)
May 31, 2018	84.45	84.82	83.75	83.84	3,831,210	-0.78(-0.93%)
May 30, 2018	84.44	85.21	84.16	84.62	1,302,538	+0.86(+1.03%)
May 29, 2018	84.04	84.44	82.90	83.76	1,771,536	-1.02(-1.20%)
May 25, 2018		84.78	84.78	84.78	0	-0.18(-0.21%)
May 24, 2018	85.05	85.66	84.47	84.96	1,554,730	-0.17(-0.20%)
May 23, 2018	84.63	85.17	84.13	85.13	1,263,790	+0.04(+0.04%)
May 22, 2018	86.13	86.42	85.04	85.09	1,736,003	-0.91(-1.06%)
May 21, 2018	86.24	86.65	85.85	86.01	1,356,665	+0.69(+0.81%)
May 18, 2018	85.65	85.65	84.94	85.32	2,921,986	-0.24(-0.28%)
May 17, 2018	85.26	86.12	85.00	85.56	1,574,132	+0.11(+0.13%)
May 16, 2018	85.06	85.91	84.81	85.45	1,141,990	+0.39(+0.45%)
May 15, 2018	84.51	85.14	84.51	85.07	1,557,444	-0.15(-0.18%)
May 14, 2018	85.16	85.56	84.87	85.22	1,599,960	+0.42(+0.50%)
May 11, 2018	84.64	85.54	84.40	84.80	1,535,748	+0.27(+0.32%)
May 10, 2018	84.28	84.68	83.83	84.53	1,705,259	+0.74(+0.88%)
May 09, 2018	83.84	84.13	83.14	83.79	2,654,616	+0.48(+0.58%)
May 08, 2018	82.94	83.58	82.94	83.31	2,040,558	-0.02(-0.02%)
May 07, 2018	83.07	83.93	82.81	83.33	1,767,177	+0.46(+0.55%)
May 04, 2018	81.66	83.23	81.63	82.87	1,665,248	+0.70(+0.85%)
May 03, 2018	82.20	82.47	81.08	82.17	1,896,266	-0.13(-0.16%)
May 02, 2018	82.40	83.39	82.15	82.30	2,792,852	+0.00(+0.00%)

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.