Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	104.84	106.07	104.11	105.74	377,357	+1.10(+1.05%)
Jul 30, 2018	105.58	106.37	104.58	104.64	408,413	+0.11(+0.11%)
Jul 27, 2018	104.17	105.37	103.76	104.53	443,852	-0.41(-0.39%)
Jul 26, 2018	104.47	107.69	104.17	104.94	503,404	-0.52(-0.49%)
Jul 25, 2018	104.67	105.84	104.09	105.46	379,525	+0.70(+0.67%)
Jul 24, 2018	106.02	106.90	104.44	104.76	491,064	-0.17(-0.16%)
Jul 23, 2018	105.84	105.84	103.75	104.93	536,090	-1.23(-1.15%)
Jul 20, 2018	108.39	108.39	105.93	106.16	343,295	-1.76(-1.63%)
Jul 19, 2018	107.42	108.59	106.96	107.92	397,126	+0.11(+0.10%)
Jul 18, 2018	107.63	108.63	105.90	107.81	486,045	-0.04(-0.04%)
Jul 17, 2018	108.37	108.94	107.56	107.84	848,138	-1.74(-1.58%)
Jul 16, 2018	106.21	111.47	106.21	109.58	572,636	-1.75(-1.57%)
Jul 13, 2018	109.51	111.71	109.51	111.33	524,932	+1.75(+1.60%)
Jul 12, 2018	109.98	109.98	107.74	109.57	317,047	+0.35(+0.32%)
Jul 11, 2018	110.19	111.99	109.07	109.22	280,374	-3.10(-2.76%)
Jul 10, 2018	113.66	114.54	111.33	112.32	645,595	-0.39(-0.35%)
Jul 09, 2018	111.68	113.29	111.00	112.72	454,135	+2.31(+2.09%)
Jul 06, 2018	105.95	110.68	105.40	110.41	543,957	+3.56(+3.33%)
Jul 05, 2018	106.85	108.23	105.87	106.85	503,692	+0.64(+0.60%)
Jul 03, 2018		106.21	106.21	106.21	0	+0.47(+0.44%)
Jul 02, 2018	111.13	111.13	103.04	105.74	3,240,361	-12.72(-10.74%)
Jun 29, 2018	117.87	118.76	117.45	118.46	400,371	+0.70(+0.60%)
Jun 28, 2018	115.17	117.80	114.56	117.76	316,519	+1.00(+0.85%)
Jun 27, 2018	116.53	118.57	115.86	116.76	376,963	+1.63(+1.42%)
Jun 26, 2018	114.61	115.72	112.00	115.13	403,560	+1.87(+1.65%)
Jun 25, 2018	115.39	115.39	112.63	113.26	425,143	-2.84(-2.45%)
Jun 22, 2018	117.65	118.92	116.03	116.10	347,395	+2.62(+2.31%)
Jun 21, 2018	117.13	117.13	113.39	113.49	367,980	-3.88(-3.30%)
Jun 20, 2018	118.29	118.29	115.33	117.36	280,230	-0.22(-0.18%)
Jun 19, 2018	116.37	118.32	115.80	117.58	360,066	+0.06(+0.05%)
Jun 18, 2018	115.63	117.64	115.46	117.52	476,202	+1.59(+1.37%)
Jun 15, 2018		117.39	114.65	115.94	622,307	-1.45(-1.24%)
Jun 14, 2018	117.74	117.74	116.56	117.39	301,560	+0.52(+0.44%)
Jun 13, 2018	117.56	118.43	116.65	116.87	292,376	-0.54(-0.46%)
Jun 12, 2018	118.17	119.22	117.23	117.42	288,672	-0.46(-0.39%)
Jun 11, 2018	119.34	119.52	117.75	117.88	281,273	-1.66(-1.39%)
Jun 08, 2018	120.69	121.48	118.23	119.54	407,867	-1.03(-0.86%)
Jun 07, 2018	118.51	121.16	118.51	120.57	330,177	+3.10(+2.64%)
Jun 06, 2018			116.41	117.47	336,442	-0.06(-0.05%)
Jun 05, 2018	117.20	118.12	116.53	117.53	448,082	-0.19(-0.16%)
Jun 04, 2018	117.72	118.05	115.60	117.72	533,368	+0.51(+0.43%)
Jun 01, 2018	117.30	117.71	115.92	117.21	345,000	+0.66(+0.56%)
May 31, 2018	117.76	118.13	116.02	116.56	277,882	-1.91(-1.62%)
May 30, 2018	116.39	119.07	115.98	118.47	289,168	+3.23(+2.80%)
May 29, 2018	113.04	116.04	112.85	115.24	310,515	+0.46(+0.40%)
May 25, 2018		114.78	114.78	114.78	0	-3.40(-2.88%)
May 24, 2018	117.88	119.16	117.21	118.18	416,965	-0.96(-0.80%)
May 23, 2018	117.62	119.38	116.36	119.14	506,458	-0.09(-0.08%)
May 22, 2018	121.45	121.45	118.50	119.23	395,858	-2.65(-2.17%)
May 21, 2018	120.38	122.25	119.21	121.88	268,928	+2.38(+2.00%)
May 18, 2018	120.96	121.31	119.49	119.49	206,886	-1.43(-1.18%)
May 17, 2018	119.08	122.34	119.02	120.92	261,201	+2.40(+2.03%)
May 16, 2018	116.82	118.81	116.38	118.52	302,121	+2.12(+1.82%)
May 15, 2018	114.94	116.65	114.49	116.39	150,888	+0.94(+0.81%)
May 14, 2018	115.93	116.55	115.28	115.46	126,004	-0.47(-0.40%)
May 11, 2018	115.60	117.00	115.58	115.93	283,327	+0.78(+0.68%)
May 10, 2018	116.09	116.09	113.41	115.15	299,680	-0.46(-0.40%)
May 09, 2018	117.32	118.07	115.51	115.61	498,260	-0.67(-0.57%)
May 08, 2018	114.61	116.33	112.93	116.27	385,621	+1.69(+1.47%)
May 07, 2018	114.81	116.74	114.46	114.58	939,100	+0.61(+0.54%)
May 04, 2018	112.46	114.30	111.47	113.97	581,791	+1.39(+1.23%)
May 03, 2018	113.95	114.50	111.48	112.58	417,805	-1.70(-1.49%)
May 02, 2018	114.27	116.50	113.77	114.28	419,502	+0.08(+0.07%)

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.