Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	101.20	102.19	100.44	101.41	469,108	+0.25(+0.24%)
Sep 27, 2018	103.45	103.53	100.68	101.16	1,196,331	-4.75(-4.49%)
Sep 26, 2018	106.34	107.22	105.76	105.92	456,555	-0.53(-0.50%)
Sep 25, 2018	105.63	106.98	105.47	106.45	579,053	+1.03(+0.98%)
Sep 24, 2018	106.85	106.91	104.02	105.41	438,247	-1.67(-1.56%)
Sep 21, 2018	107.25	108.26	106.88	107.08	619,307	-0.14(-0.13%)
Sep 20, 2018	105.77	107.61	104.59	107.22	461,509	+1.85(+1.76%)
Sep 19, 2018	104.74	105.95	104.70	105.37	452,201	+0.36(+0.35%)
Sep 18, 2018	102.86	105.49	102.86	105.00	420,552	+2.07(+2.01%)
Sep 17, 2018	103.32	103.48	102.51	102.93	290,122	-0.42(-0.41%)
Sep 14, 2018	101.34	103.56	100.44	103.36	501,692	+2.01(+1.98%)
Sep 13, 2018	99.28	101.44	99.21	101.35	499,102	+2.02(+2.03%)
Sep 12, 2018	97.67	99.53	97.34	99.33	800,280	+1.28(+1.30%)
Sep 11, 2018	101.69	101.69	97.85	98.06	1,117,769	-4.03(-3.95%)
Sep 10, 2018	104.30	104.63	101.86	102.09	941,725	-2.20(-2.11%)
Sep 07, 2018	104.68	104.89	103.37	104.29	946,657	-0.58(-0.55%)
Sep 06, 2018	107.10	107.74	104.78	104.87	747,646	-2.12(-1.99%)
Sep 05, 2018	106.81	107.55	105.50	106.99	1,125,542	+0.03(+0.03%)
Sep 04, 2018	107.12	108.32	105.88	106.97	933,554	-0.65(-0.60%)
Aug 31, 2018		107.62	107.62	107.62	0	-2.36(-2.15%)
Aug 30, 2018	110.56	111.95	109.70	109.98	491,902	-0.13(-0.11%)
Aug 29, 2018	112.08	112.49	109.47	110.10	650,760	-2.66(-2.36%)
Aug 28, 2018	111.78	113.13	111.04	112.76	276,727	+1.21(+1.09%)
Aug 27, 2018	113.05	114.10	111.13	111.55	268,703	-1.34(-1.19%)
Aug 24, 2018	112.42	113.20	111.91	112.89	236,194	+0.48(+0.43%)
Aug 23, 2018	114.00	114.42	112.05	112.41	281,625	-1.67(-1.47%)
Aug 22, 2018	114.17	114.49	112.88	114.08	230,683	-0.16(-0.14%)
Aug 21, 2018	111.47	114.71	111.47	114.25	468,233	+2.77(+2.48%)
Aug 20, 2018	109.40	111.78	109.17	111.48	262,902	+2.45(+2.25%)
Aug 17, 2018	108.14	109.23	106.71	109.03	221,266	+0.59(+0.54%)
Aug 16, 2018	106.12	108.73	105.81	108.44	213,228	+2.38(+2.24%)
Aug 15, 2018	106.93	107.28	105.45	106.06	263,036	-1.31(-1.22%)
Aug 14, 2018	104.87	107.53	104.68	107.37	181,405	+2.50(+2.39%)
Aug 13, 2018	105.91	106.50	103.97	104.87	242,153	-1.11(-1.05%)
Aug 10, 2018	106.48	107.14	105.83	105.98	162,660	-0.49(-0.46%)
Aug 09, 2018	106.80	108.69	106.35	106.47	148,495	-0.13(-0.12%)
Aug 08, 2018	109.44	109.83	106.52	106.59	239,490	-2.79(-2.55%)
Aug 07, 2018	109.37	110.08	108.93	109.38	429,687	-0.23(-0.21%)
Aug 06, 2018	108.29	109.95	107.43	109.61	297,925	+1.28(+1.19%)
Aug 03, 2018	111.05	111.22	106.69	108.32	421,744	-2.32(-2.10%)
Aug 02, 2018	105.49	111.04	102.96	110.65	682,946	+4.89(+4.63%)
Aug 01, 2018	107.80	107.84	104.64	105.75	422,475	-1.96(-1.82%)
Jul 31, 2018	106.57	108.12	106.44	107.72	209,189	+0.99(+0.92%)
Jul 30, 2018	107.67	107.97	106.49	106.73	197,287	-1.00(-0.93%)
Jul 27, 2018	110.55	110.56	107.31	107.73	323,329	-2.79(-2.52%)
Jul 26, 2018	104.93	110.86	104.93	110.52	767,924	+5.51(+5.24%)
Jul 25, 2018	106.22	106.67	104.56	105.01	254,392	-1.47(-1.38%)
Jul 24, 2018	109.42	109.42	105.14	106.48	255,056	-2.05(-1.89%)
Jul 23, 2018	108.48	109.17	107.59	108.53	192,479	+0.03(+0.02%)
Jul 20, 2018	108.96	109.34	108.22	108.50	192,830	-0.08(-0.07%)
Jul 19, 2018	107.53	108.82	107.44	108.58	228,448	+0.36(+0.33%)
Jul 18, 2018	107.79	108.90	106.63	108.22	298,834	+0.55(+0.51%)
Jul 17, 2018	107.34	108.46	107.34	107.67	237,745	+0.43(+0.40%)
Jul 16, 2018	107.16	107.81	106.50	107.25	309,871	+0.67(+0.63%)
Jul 13, 2018	106.13	107.26	105.93	106.58	388,358	+0.02(+0.02%)
Jul 12, 2018		107.92	106.48	106.56	376,044	-1.37(-1.27%)
Jul 11, 2018	106.36	108.46	105.75	107.92	382,579	+0.95(+0.89%)
Jul 10, 2018	107.27	107.84	106.59	106.97	394,104	-0.31(-0.29%)
Jul 09, 2018	105.70	107.47	105.67	107.28	446,970	+2.03(+1.92%)
Jul 06, 2018	104.09	105.94	103.56	105.26	313,219	+1.23(+1.18%)
Jul 05, 2018	106.33	106.33	102.93	104.03	403,657	-2.01(-1.89%)
Jul 03, 2018		106.03	106.03	106.03	0	+3.29(+3.20%)

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.