Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	81.46	83.31	81.46	83.05	3,844,885	+1.91(+2.36%)
Jul 30, 2018	81.85	82.02	80.87	81.14	2,264,607	-0.68(-0.83%)
Jul 27, 2018	82.24	82.26	81.06	81.82	3,121,893	-0.33(-0.40%)
Jul 26, 2018	82.39	82.74	81.77	82.15	2,829,525	-0.10(-0.12%)
Jul 25, 2018	79.95	82.38	79.95	82.25	2,623,407	+2.06(+2.56%)
Jul 24, 2018	81.17	81.60	80.01	80.19	3,074,318	-0.44(-0.55%)
Jul 23, 2018	81.77	81.79	80.48	80.63	3,151,820	-1.28(-1.56%)
Jul 20, 2018	81.82	82.51	81.65	81.91	2,059,779	-0.12(-0.15%)
Jul 19, 2018	82.00	82.23	81.42	82.04	1,463,797	-0.39(-0.47%)
Jul 18, 2018	82.13	82.54	81.81	82.42	1,772,544	+0.17(+0.21%)
Jul 17, 2018	80.87	82.54	80.87	82.25	2,366,727	+1.14(+1.41%)
Jul 16, 2018	82.77	82.77	81.03	81.11	2,579,114	-1.50(-1.81%)
Jul 13, 2018	81.98	82.75	81.82	82.61	2,031,636	+0.64(+0.78%)
Jul 12, 2018	81.41	82.19	81.11	81.96	3,784,316	+0.93(+1.15%)
Jul 11, 2018	82.53	82.62	81.02	81.03	3,086,583	-1.65(-1.99%)
Jul 10, 2018	83.45	83.76	82.56	82.68	3,018,153	-1.22(-1.45%)
Jul 09, 2018	83.33	84.11	83.07	83.90	1,914,809	+0.60(+0.73%)
Jul 06, 2018	83.02	83.52	82.57	83.30	2,162,340	+0.68(+0.82%)
Jul 05, 2018	83.16	83.23	82.13	82.62	2,358,200	+0.08(+0.09%)
Jul 03, 2018		82.54	82.54	82.54	0	+0.40(+0.49%)
Jul 02, 2018	81.30	82.15	80.75	82.14	1,834,260	+0.44(+0.54%)
Jun 29, 2018	81.97	82.86	81.65	81.69	3,773,314	+0.35(+0.42%)
Jun 28, 2018	79.94	81.78	79.92	81.35	2,293,569	+1.41(+1.76%)
Jun 27, 2018	80.87	81.75	79.94	79.94	2,386,019	-0.62(-0.77%)
Jun 26, 2018	81.33	81.69	80.53	80.56	3,502,587	-0.66(-0.81%)
Jun 25, 2018	82.47	82.81	80.48	81.22	3,200,780	-1.07(-1.31%)
Jun 22, 2018	83.80	83.97	82.30	82.30	10,018,286	-1.15(-1.38%)
Jun 21, 2018	83.23	84.12	83.14	83.45	2,567,647	+0.02(+0.02%)
Jun 20, 2018	83.70	83.95	83.05	83.43	3,474,387	-0.24(-0.29%)
Jun 19, 2018	84.44	84.80	83.08	83.67	2,860,124	-1.61(-1.89%)
Jun 18, 2018	84.87	85.52	84.72	85.28	3,690,307	-0.26(-0.30%)
Jun 15, 2018		85.59	84.53	85.54	4,388,510	+1.01(+1.19%)
Jun 14, 2018	83.85	84.63	83.68	84.53	2,740,189	+0.76(+0.90%)
Jun 13, 2018	83.86	84.34	83.60	83.78	2,488,330	+0.20(+0.24%)
Jun 12, 2018	83.46	83.95	83.06	83.57	2,331,615	+0.09(+0.10%)
Jun 11, 2018	83.39	84.54	83.17	83.49	2,181,389	+0.27(+0.32%)
Jun 08, 2018	82.17	83.80	81.94	83.22	2,382,878	+1.07(+1.31%)
Jun 07, 2018	82.27	82.45	81.55	82.15	1,833,768	+0.18(+0.22%)
Jun 06, 2018		82.09		81.96	1,999,883	+0.68(+0.84%)
Jun 05, 2018	82.02	82.24	80.99	81.28	2,244,124	-0.60(-0.74%)
Jun 04, 2018	82.14	82.25	81.48	81.89	1,612,549	-0.03(-0.04%)
Jun 01, 2018	80.86	81.92	80.86	81.92	1,483,144	+1.65(+2.05%)
May 31, 2018	80.81	81.18	80.18	80.27	2,805,117	-0.72(-0.89%)
May 30, 2018	80.35	81.79	80.35	80.99	1,974,200	+1.25(+1.56%)
May 29, 2018	79.58	80.00	79.02	79.74	1,900,500	-0.50(-0.62%)
May 25, 2018		80.24	80.24	80.24	0	-1.04(-1.27%)
May 24, 2018	81.61	82.05	80.72	81.27	1,298,197	-0.12(-0.15%)
May 23, 2018	80.84	81.51	80.30	81.40	1,813,663	+0.48(+0.59%)
May 22, 2018	81.89	82.13	80.75	80.92	1,729,990	-0.96(-1.17%)
May 21, 2018	81.40	81.93	80.94	81.88	1,711,477	+0.94(+1.16%)
May 18, 2018	79.32	81.19	79.32	80.94	2,249,388	+1.39(+1.75%)
May 17, 2018	79.59	79.69	78.71	79.55	1,923,818	+0.10(+0.12%)
May 16, 2018	79.16	79.76	78.64	79.45	3,359,047	-0.16(-0.20%)
May 15, 2018	80.10	80.28	79.38	79.61	2,297,340	-1.00(-1.24%)
May 14, 2018	81.07	81.68	79.95	80.61	2,590,787	-0.37(-0.46%)
May 11, 2018	80.19	81.00	80.15	80.99	2,304,928	+0.95(+1.19%)
May 10, 2018	79.90	80.91	79.43	80.04	2,062,219	+1.08(+1.37%)
May 09, 2018	78.73	79.17	77.85	78.95	3,138,038	+0.32(+0.40%)
May 08, 2018	78.48	79.11	77.78	78.64	2,498,551	-0.14(-0.18%)
May 07, 2018	78.39	79.08	77.89	78.78	2,108,346	+0.57(+0.72%)
May 04, 2018	76.74	78.47	76.35	78.21	3,005,636	+1.13(+1.47%)
May 03, 2018	76.51	77.57	75.22	77.08	5,040,382	+0.46(+0.60%)
May 02, 2018	74.48	77.15	73.84	76.62	7,817,210	-3.36(-4.20%)

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.