Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	109.47	110.93	109.29	110.45	8,657,930	+0.90(+0.83%)
Jul 30, 2018	109.13	110.23	108.98	109.55	5,345,509	+0.01(+0.01%)
Jul 27, 2018	110.88	110.93	108.86	109.54	5,877,960	-0.87(-0.78%)
Jul 26, 2018	109.08	111.43	108.63	110.41	9,732,200	+2.27(+2.10%)
Jul 25, 2018	107.61	108.37	106.65	108.14	6,948,526	+0.47(+0.43%)
Jul 24, 2018	108.78	108.83	107.52	107.67	5,807,897	-0.38(-0.35%)
Jul 23, 2018	108.01	108.17	107.32	108.05	5,600,965	-0.38(-0.35%)
Jul 20, 2018	109.08	109.13	107.80	108.43	12,137,152	-0.63(-0.58%)
Jul 19, 2018	108.49	111.54	108.26	109.06	18,296,548	+1.40(+1.30%)
Jul 18, 2018	107.29	108.02	106.65	107.66	6,594,149	+0.38(+0.35%)
Jul 17, 2018	107.24	109.52	107.07	107.28	9,330,783	+0.10(+0.09%)
Jul 16, 2018	106.82	107.43	105.80	107.19	8,477,794	+0.19(+0.18%)
Jul 13, 2018	105.05	107.22	104.72	106.99	8,419,160	+1.70(+1.62%)
Jul 12, 2018	105.09	106.21	104.87	105.29	6,098,020	+0.20(+0.19%)
Jul 11, 2018	102.44	106.35	102.44	105.08	12,082,681	+1.95(+1.90%)
Jul 10, 2018	103.34	103.66	101.96	103.13	4,330,046	+0.01(+0.01%)
Jul 09, 2018	102.14	103.17	101.89	103.12	4,860,287	+1.21(+1.18%)
Jul 06, 2018	101.64	102.17	101.19	101.91	4,251,165	+0.27(+0.27%)
Jul 05, 2018	101.02	101.89	100.76	101.64	6,427,955	+1.25(+1.25%)
Jul 03, 2018		100.39	100.39	100.39	0	-1.24(-1.22%)
Jul 02, 2018	100.49	101.67	100.25	101.63	5,688,842	+0.50(+0.50%)
Jun 29, 2018	101.25	101.97	100.98	101.13	7,020,986	+0.04(+0.04%)
Jun 28, 2018	100.26	101.43	100.04	101.09	6,533,285	+0.78(+0.78%)
Jun 27, 2018	100.83	102.16	99.85	100.31	9,120,489	-0.29(-0.29%)
Jun 26, 2018	100.79	101.03	100.26	100.60	6,787,591	-0.18(-0.18%)
Jun 25, 2018	102.28	102.36	100.10	100.78	8,286,691	-1.82(-1.78%)
Jun 22, 2018	102.35	103.05	102.09	102.61	9,623,571	+0.43(+0.42%)
Jun 21, 2018	103.25	103.48	102.08	102.17	7,987,822	-1.22(-1.18%)
Jun 20, 2018	103.24	104.11	102.10	103.39	19,302,820	+1.01(+0.99%)
Jun 19, 2018	102.15	103.23	102.05	102.38	9,192,086	-0.93(-0.90%)
Jun 18, 2018	103.24	103.70	102.76	103.30	9,624,105	-1.73(-1.64%)
Jun 15, 2018		105.58	104.93	105.03	16,757,515	+0.10(+0.09%)
Jun 14, 2018	102.71	105.65	102.71	104.93	18,725,548	+2.35(+2.29%)
Jun 13, 2018	99.58	104.09	99.07	102.58	22,808,998	+1.91(+1.90%)
Jun 12, 2018	101.05	101.53	100.31	100.67	9,548,339	-0.02(-0.02%)
Jun 11, 2018	100.28	101.11	100.11	100.69	8,471,326	+0.36(+0.36%)
Jun 08, 2018	98.51	100.34	98.25	100.33	7,348,276	+1.46(+1.47%)
Jun 07, 2018	98.33	99.35	98.24	98.87	7,834,249	+0.54(+0.55%)
Jun 06, 2018		98.36		98.33	8,116,027	+1.90(+1.97%)
Jun 05, 2018	96.84	96.98	96.28	96.43	6,191,084	-0.29(-0.30%)
Jun 04, 2018	96.26	96.97	96.20	96.72	6,837,578	+0.85(+0.89%)
Jun 01, 2018	96.19	96.54	95.72	95.87	7,096,866	-0.11(-0.11%)
May 31, 2018	96.26	96.62	95.34	95.98	9,968,869	-0.49(-0.51%)
May 30, 2018	96.97	97.02	95.93	96.47	7,478,848	+0.28(+0.29%)
May 29, 2018	97.02	98.08	95.89	96.19	11,678,533	-2.42(-2.46%)
May 25, 2018		98.61	98.61	98.61	0	+0.09(+0.09%)
May 24, 2018	99.20	99.25	97.66	98.53	7,745,416	-0.75(-0.76%)
May 23, 2018	99.58	99.71	98.49	99.28	8,339,304	-1.14(-1.13%)
May 22, 2018	100.73	101.79	100.34	100.42	7,225,195	+0.01(+0.01%)
May 21, 2018	100.56	101.00	99.97	100.41	6,061,345	+0.13(+0.13%)
May 18, 2018	100.68	101.11	99.92	100.28	5,624,795	-0.40(-0.39%)
May 17, 2018	101.54	101.78	100.44	100.68	7,586,236	-0.68(-0.67%)
May 16, 2018	99.63	101.35	99.53	101.35	8,404,941	+2.05(+2.06%)
May 15, 2018	98.84	99.69	98.52	99.31	5,967,533	+0.46(+0.47%)
May 14, 2018	98.84	99.86	98.40	98.84	10,251,650	+0.36(+0.36%)
May 11, 2018	98.31	98.62	97.71	98.49	7,291,967	+0.38(+0.38%)
May 10, 2018	96.89	98.49	96.78	98.11	9,249,688	+1.65(+1.71%)
May 09, 2018	98.66	98.68	95.81	96.46	19,011,114	-1.76(-1.79%)
May 08, 2018	97.65	99.04	97.30	98.22	14,707,259	-0.67(-0.67%)
May 07, 2018	98.76	99.08	98.15	98.88	10,538,496	+1.28(+1.31%)
May 04, 2018	95.24	97.79	95.12	97.60	10,343,222	+2.31(+2.42%)
May 03, 2018	95.63	95.77	94.25	95.29	10,829,876	-0.83(-0.86%)
May 02, 2018	96.65	97.19	95.77	96.12	9,623,981	-0.42(-0.44%)

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.