Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	99.34	100.32	97.84	99.22	983,240	+0.50(+0.51%)
Jul 30, 2018	104.91	105.66	98.55	98.72	1,201,515	-6.53(-6.20%)
Jul 27, 2018	113.03	114.36	103.56	105.25	1,148,100	-4.02(-3.68%)
Jul 26, 2018	108.51	110.08	106.94	109.27	1,056,368	-0.27(-0.25%)
Jul 25, 2018	106.61	109.82	106.41	109.54	731,463	+3.32(+3.13%)
Jul 24, 2018	109.08	109.08	105.44	106.22	654,171	-1.99(-1.84%)
Jul 23, 2018	107.36	108.28	106.13	108.21	283,776	+0.53(+0.49%)
Jul 20, 2018	107.22	109.20	106.66	107.68	593,402	+0.35(+0.33%)
Jul 19, 2018	104.59	108.16	104.45	107.33	582,849	+2.86(+2.74%)
Jul 18, 2018	105.47	105.47	103.40	104.47	436,621	-1.07(-1.01%)
Jul 17, 2018	102.57	105.88	102.37	105.54	512,323	+2.29(+2.22%)
Jul 16, 2018	102.36	104.57	102.36	103.25	522,511	+0.41(+0.40%)
Jul 13, 2018	107.03	107.06	101.25	102.84	950,706	-3.99(-3.73%)
Jul 12, 2018	106.27	107.84	105.61	106.83	370,005	+1.43(+1.36%)
Jul 11, 2018	104.47	107.44	103.98	105.40	483,001	+0.23(+0.22%)
Jul 10, 2018	106.91	107.55	104.77	105.17	421,996	-0.74(-0.70%)
Jul 09, 2018	107.19	107.99	104.99	105.91	293,171	-0.56(-0.53%)
Jul 06, 2018	104.76	107.31	103.86	106.47	280,926	+2.00(+1.91%)
Jul 05, 2018	105.31	105.82	103.55	104.47	292,016	-0.04(-0.04%)
Jul 03, 2018		104.51	104.51	104.51	0	-0.05(-0.05%)
Jul 02, 2018	102.84	104.62	101.75	104.56	382,879	+0.72(+0.69%)
Jun 29, 2018	103.56	104.68	103.47	103.84	386,642	+0.97(+0.94%)
Jun 28, 2018	103.22	104.86	102.44	102.87	466,357	-0.55(-0.53%)
Jun 27, 2018	107.90	107.90	103.02	103.42	427,884	-4.23(-3.93%)
Jun 26, 2018	107.45	108.77	105.93	107.65	349,311	+0.43(+0.40%)
Jun 25, 2018	109.04	109.14	105.78	107.22	380,563	-2.55(-2.32%)
Jun 22, 2018	111.20	111.20	107.63	109.77	461,149	-0.82(-0.74%)
Jun 21, 2018	110.50	111.44	108.45	110.59	761,602	-2.85(-2.51%)
Jun 20, 2018	116.08	116.90	112.71	113.44	510,108	-2.40(-2.07%)
Jun 19, 2018	113.75	116.08	112.87	115.84	482,440	+1.49(+1.30%)
Jun 18, 2018	112.66	114.90	111.48	114.35	523,022	+1.51(+1.34%)
Jun 15, 2018		113.47	113.40	112.84	236,717	-0.56(-0.49%)
Jun 14, 2018	111.65	113.83	111.30	113.40	412,445	+2.14(+1.92%)
Jun 13, 2018	111.16	111.83	110.35	111.26	420,233	+0.03(+0.03%)
Jun 12, 2018	107.84	111.28	107.21	111.23	614,457	+3.68(+3.42%)
Jun 11, 2018	107.69	108.42	107.28	107.55	265,380	+0.01(+0.01%)
Jun 08, 2018	107.37	108.67	106.78	107.54	302,978	+0.08(+0.07%)
Jun 07, 2018	109.52	109.79	106.00	107.46	406,500	-1.92(-1.76%)
Jun 06, 2018		109.59		109.38	246,921	+1.45(+1.34%)
Jun 05, 2018	108.76	109.57	106.96	107.93	419,639	-0.43(-0.40%)
Jun 04, 2018	107.04	108.53	106.07	108.36	337,681	+1.90(+1.78%)
Jun 01, 2018	104.31	106.47	102.96	106.46	817,312	+0.17(+0.16%)
May 31, 2018	109.56	109.56	106.19	106.29	515,219	-3.08(-2.82%)
May 30, 2018	107.00	109.56	106.55	109.37	487,855	+2.40(+2.24%)
May 29, 2018	104.82	107.68	104.82	106.97	493,209	+1.62(+1.54%)
May 25, 2018		105.35	105.35	105.35	0	+0.16(+0.15%)
May 24, 2018	104.52	105.87	103.30	105.19	366,892	+0.72(+0.69%)
May 23, 2018	102.57	104.54	101.66	104.47	342,293	+1.43(+1.39%)
May 22, 2018	104.25	104.79	102.70	103.04	467,269	-1.10(-1.06%)
May 21, 2018	104.33	104.68	102.94	104.14	428,263	+0.39(+0.38%)
May 18, 2018	102.32	104.09	101.29	103.75	345,794	+1.28(+1.25%)
May 17, 2018	102.10	103.15	101.70	102.47	239,591	+0.48(+0.47%)
May 16, 2018	102.42	102.50	100.01	101.99	475,733	-0.72(-0.70%)
May 15, 2018	102.11	102.93	101.87	102.71	364,857	-0.36(-0.35%)
May 14, 2018	105.08	105.09	102.68	103.07	424,214	-2.12(-2.02%)
May 11, 2018	105.91	105.94	104.68	105.19	273,714	-0.22(-0.21%)
May 10, 2018	105.97	106.28	104.77	105.41	446,891	-0.59(-0.56%)
May 09, 2018	105.72	107.36	105.69	106.00	589,605	+0.56(+0.53%)
May 08, 2018	103.72	105.80	102.95	105.44	612,093	+1.61(+1.55%)
May 07, 2018	102.84	104.60	102.19	103.83	406,944	+1.12(+1.09%)
May 04, 2018	98.40	104.10	98.40	102.71	1,188,229	+3.86(+3.90%)
May 03, 2018	98.98	99.29	97.53	98.85	405,814	-0.17(-0.17%)
May 02, 2018	97.78	100.39	97.19	99.02	822,471	+1.03(+1.05%)

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.