Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	82.67	82.83	82.60	82.63	2,659,289	-0.15(-0.18%)
Jul 30, 2018	82.98	83.00	82.74	82.78	3,761,467	-0.23(-0.28%)
Jul 27, 2018	83.08	83.17	82.99	83.01	2,973,714	+0.14(+0.17%)
Jul 26, 2018	82.92	83.08	82.82	82.87	2,263,420	+0.07(+0.08%)
Jul 25, 2018	82.38	82.80	82.27	82.80	4,053,824	+0.73(+0.90%)
Jul 24, 2018	82.15	82.18	82.04	82.07	2,165,257	-0.08(-0.09%)
Jul 23, 2018	82.26	82.39	82.08	82.14	1,518,840	-0.11(-0.13%)
Jul 20, 2018	82.58	82.58	82.17	82.25	3,819,757	-0.08(-0.09%)
Jul 19, 2018	82.20	82.42	82.18	82.33	2,309,683	-0.02(-0.02%)
Jul 18, 2018	82.35	82.54	82.26	82.34	5,103,029	-0.08(-0.09%)
Jul 17, 2018	82.20	82.44	82.17	82.42	4,430,146	-0.01(-0.01%)
Jul 16, 2018	82.61	82.80	82.31	82.42	3,025,237	-0.21(-0.26%)
Jul 13, 2018	82.51	82.66	82.42	82.64	2,418,820	+0.42(+0.52%)
Jul 12, 2018		82.22	82.03	82.21	3,544,809	+0.16(+0.19%)
Jul 11, 2018	82.20	82.20	81.98	82.05	4,753,755	-0.34(-0.41%)
Jul 10, 2018	82.17	82.47	82.12	82.39	4,270,358	+0.14(+0.18%)
Jul 09, 2018	82.39	82.46	82.17	82.25	3,157,070	+0.23(+0.28%)
Jul 06, 2018	81.67	82.12	81.42	82.02	4,318,681	+0.70(+0.86%)
Jul 05, 2018	81.27	81.41	81.01	81.32	4,949,448	+0.52(+0.64%)
Jul 03, 2018		80.81	80.81	80.81	0	+0.26(+0.32%)
Jul 02, 2018	80.38	80.60	80.26	80.55	4,835,178	-0.00(-0.00%)
Jun 29, 2018	80.80	80.88	80.53	80.56	4,488,911	+0.01(+0.01%)
Jun 28, 2018	80.38	80.59	80.28	80.55	3,382,683	+0.16(+0.20%)
Jun 27, 2018	80.62	80.62	80.38	80.39	2,823,745	-0.16(-0.20%)
Jun 26, 2018	80.55	80.62	80.38	80.55	2,370,465	-0.11(-0.14%)
Jun 25, 2018	80.81	80.94	80.56	80.66	2,271,074	-0.37(-0.46%)
Jun 22, 2018	80.99	81.21	80.80	81.03	5,539,558	+0.45(+0.56%)
Jun 21, 2018	80.37	80.59	80.31	80.58	4,267,876	+0.29(+0.37%)
Jun 20, 2018	80.53	80.60	80.22	80.28	10,044,767	+0.17(+0.22%)
Jun 19, 2018	79.42	80.14	79.35	80.11	10,053,179	-0.02(-0.03%)
Jun 18, 2018	80.31	80.31	80.03	80.13	5,414,509	-0.43(-0.53%)
Jun 15, 2018		80.40	80.40	80.56	8,798,881	+0.17(+0.21%)
Jun 14, 2018	80.97	81.14	80.33	80.40	5,914,646	-0.10(-0.12%)
Jun 13, 2018	80.58	80.70	80.28	80.49	4,911,188	-0.26(-0.32%)
Jun 12, 2018	80.74	80.84	80.65	80.75	3,007,498	-0.34(-0.42%)
Jun 11, 2018	81.11	81.15	81.07	81.09	4,255,056	-0.16(-0.19%)
Jun 08, 2018	81.21	81.31	80.99	81.25	4,358,047	+0.08(+0.09%)
Jun 07, 2018	81.43	81.47	81.02	81.17	8,204,220	-0.23(-0.28%)
Jun 06, 2018	81.46	81.50	81.27	81.40	2,835,039	-0.18(-0.22%)
Jun 05, 2018	81.63	81.72	81.54	81.58	2,300,625	+0.13(+0.16%)
Jun 04, 2018	81.57	81.68	81.43	81.45	2,869,295	-0.03(-0.04%)
Jun 01, 2018	81.29	81.52	81.17	81.48	3,687,055	-0.29(-0.36%)
May 31, 2018	81.97	82.00	81.54	81.78	4,494,359	-0.34(-0.41%)
May 30, 2018	82.11	82.17	82.03	82.11	3,610,641	-0.02(-0.03%)
May 29, 2018	82.28	82.32	82.00	82.14	4,134,450	-0.23(-0.27%)
May 25, 2018		82.36	82.36	82.36	0	+0.20(+0.25%)
May 24, 2018	82.11	82.23	81.96	82.16	3,458,940	+0.25(+0.30%)
May 23, 2018	81.43	81.97	81.42	81.91	4,125,638	+0.50(+0.62%)
May 22, 2018	81.39	81.54	81.18	81.41	3,631,607	+0.32(+0.39%)
May 21, 2018	80.89	81.16	80.87	81.09	4,367,490	+0.02(+0.02%)
May 18, 2018	80.98	81.14	80.90	81.08	6,539,981	-0.09(-0.11%)
May 17, 2018	81.30	81.51	81.07	81.17	5,583,429	-0.32(-0.40%)
May 16, 2018	81.42	81.57	81.35	81.49	4,679,029	+0.17(+0.21%)
May 15, 2018	81.27	81.42	81.14	81.32	7,091,563	-0.56(-0.69%)
May 14, 2018	81.99	82.06	81.78	81.88	6,123,946	-0.14(-0.17%)
May 11, 2018	81.97	82.08	81.77	82.02	8,008,638	+0.35(+0.42%)
May 10, 2018	81.73	82.08	81.52	81.68	5,409,509	+1.02(+1.27%)
May 09, 2018	80.45	80.68	80.34	80.66	5,162,994	-0.14(-0.18%)
May 08, 2018	81.11	81.22	80.38	80.80	5,655,733	-0.48(-0.59%)
May 07, 2018	81.54	81.61	81.24	81.28	2,445,735	-0.34(-0.41%)
May 04, 2018	81.28	81.68	80.90	81.62	4,320,383	+0.07(+0.08%)
May 03, 2018	81.74	81.74	81.51	81.55	5,126,898	-0.09(-0.11%)
May 02, 2018	81.97	82.16	81.57	81.64	5,149,216	-0.65(-0.79%)

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.