Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	108.93	110.38	106.35	107.88	764,485	-1.44(-1.32%)
Jul 30, 2018	109.55	111.19	108.33	109.32	1,698,761	+1.12(+1.04%)
Jul 27, 2018	109.79	111.66	107.57	108.20	892,502	-1.81(-1.64%)
Jul 26, 2018	109.88	111.11	109.60	110.01	680,410	-0.11(-0.10%)
Jul 25, 2018	108.91	111.18	107.97	110.11	745,641	+1.01(+0.92%)
Jul 24, 2018	108.13	110.34	107.73	109.11	1,046,744	+1.86(+1.74%)
Jul 23, 2018	107.23	107.59	106.14	107.24	858,672	+0.02(+0.01%)
Jul 20, 2018	108.76	108.76	106.29	107.23	1,083,611	-0.77(-0.71%)
Jul 19, 2018	106.64	108.27	106.30	108.00	799,408	+1.23(+1.15%)
Jul 18, 2018	106.59	107.11	104.79	106.77	1,235,234	-0.05(-0.05%)
Jul 17, 2018	105.39	107.64	104.74	106.82	621,055	+0.54(+0.51%)
Jul 16, 2018	105.35	106.94	104.98	106.28	1,041,816	-1.10(-1.03%)
Jul 13, 2018		108.57	106.29	107.38	1,097,140	+0.87(+0.81%)
Jul 12, 2018	108.12	108.12	105.18	106.52	1,024,091	-0.39(-0.37%)
Jul 11, 2018	108.87	110.23	105.52	106.91	1,780,791	-2.62(-2.39%)
Jul 10, 2018	112.70	113.03	108.62	109.52	2,592,222	-2.21(-1.98%)
Jul 09, 2018	110.34	111.93	110.14	111.74	1,333,117	+1.39(+1.26%)
Jul 06, 2018	107.91	111.25	106.25	110.35	1,026,367	+2.43(+2.25%)
Jul 05, 2018		109.07	106.92	107.92	1,022,852	+1.59(+1.50%)
Jul 03, 2018		106.33	106.33	106.33	0	+0.61(+0.58%)
Jul 02, 2018	107.00	107.00	104.73	105.71	1,164,806	-1.86(-1.73%)
Jun 29, 2018	106.74	108.62	106.74	107.57	1,744,138	+0.60(+0.56%)
Jun 28, 2018	106.69	107.84	104.53	106.97	1,733,786	+0.58(+0.55%)
Jun 27, 2018	105.50	108.60	105.17	106.39	2,824,147	+2.94(+2.84%)
Jun 26, 2018	99.53	103.80	99.46	103.46	1,647,477	+4.04(+4.06%)
Jun 25, 2018	102.70	103.26	98.49	99.42	1,648,044	-3.24(-3.15%)
Jun 22, 2018	104.17	105.89	102.50	102.66	2,705,353	+1.50(+1.48%)
Jun 21, 2018	105.39	105.39	99.82	101.16	2,521,179	-4.77(-4.50%)
Jun 20, 2018		106.82	104.16	105.93	2,201,241	+1.62(+1.55%)
Jun 19, 2018	98.41	105.43	98.41	104.31	4,186,343	+4.09(+4.08%)
Jun 18, 2018	93.83	101.06	93.62	100.22	4,831,924	+5.72(+6.06%)
Jun 15, 2018		95.76	94.80	94.50	3,027,109	-0.30(-0.32%)
Jun 14, 2018	97.50	97.93	94.55	94.80	1,886,960	-1.96(-2.03%)
Jun 13, 2018	97.00	97.40	96.30	96.76	1,976,522	-0.43(-0.45%)
Jun 12, 2018	93.37	97.55	93.21	97.19	2,207,345	+4.13(+4.44%)
Jun 11, 2018	93.29	94.37	92.46	93.07	1,578,027	-0.11(-0.11%)
Jun 08, 2018	92.81	93.68	91.93	93.17	1,313,772	-0.13(-0.14%)
Jun 07, 2018	92.75	93.97	92.49	93.30	2,025,118	+1.55(+1.69%)
Jun 06, 2018	91.42	92.19	89.79	91.75	2,437,855	+0.55(+0.60%)
Jun 05, 2018	90.96	92.53	88.12	91.20	2,870,035	-0.12(-0.13%)
Jun 04, 2018	94.75	95.21	89.06	91.32	4,804,356	-3.11(-3.29%)
Jun 01, 2018	98.36	98.59	93.64	94.43	3,621,323	-4.30(-4.36%)
May 31, 2018	99.84	100.67	98.23	98.73	2,244,106	-1.67(-1.66%)
May 30, 2018	99.57	101.04	98.60	100.40	1,961,181	+1.47(+1.49%)
May 29, 2018	97.78	99.66	97.44	98.93	2,096,331	+0.53(+0.54%)
May 25, 2018		98.40	98.40	98.40	0	-3.79(-3.71%)
May 24, 2018	104.61	105.07	101.33	102.19	2,944,081	-3.80(-3.59%)
May 23, 2018	106.91	107.85	104.68	105.99	3,062,467	-2.12(-1.96%)
May 22, 2018	111.69	112.94	107.71	108.11	1,229,905	-3.70(-3.31%)
May 21, 2018	111.11	112.16	110.31	111.81	1,196,298	+1.78(+1.62%)
May 18, 2018	111.18	111.50	109.57	110.03	1,481,767	-1.27(-1.14%)
May 17, 2018	108.53	112.59	108.35	111.30	2,415,370	+3.37(+3.13%)
May 16, 2018	105.32	108.04	104.50	107.93	2,070,868	+2.94(+2.80%)
May 15, 2018	101.18	105.51	100.82	104.99	2,942,185	+3.50(+3.45%)
May 14, 2018	101.22	102.04	100.97	101.48	2,259,053	+0.34(+0.34%)
May 11, 2018	106.43	106.98	100.61	101.14	3,862,606	-4.88(-4.60%)
May 10, 2018	111.90	112.27	105.81	106.02	3,530,146	-5.50(-4.93%)
May 09, 2018	109.05	112.24	106.37	111.52	5,204,205	+1.47(+1.34%)
May 08, 2018	106.49	110.18	104.42	110.05	2,485,484	+3.66(+3.44%)
May 07, 2018	105.35	109.69	104.96	106.39	1,908,822	+2.40(+2.31%)
May 04, 2018	103.40	104.51	102.44	103.98	1,997,944	+0.65(+0.63%)
May 03, 2018	105.18	106.14	102.88	103.34	2,448,601	-1.97(-1.87%)
May 02, 2018	104.57	106.70	104.44	105.31	1,919,783	+0.67(+0.64%)

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.