Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	82.46	82.80	82.16	82.76	2,084,587	+0.46(+0.56%)
Jul 30, 2018	82.26	83.11	81.99	82.30	1,648,326	-0.04(-0.05%)
Jul 27, 2018	82.71	83.48	82.28	82.34	1,155,707	-0.10(-0.13%)
Jul 26, 2018	82.01	83.16	81.91	82.44	1,924,573	+0.88(+1.08%)
Jul 25, 2018	80.85	81.57	80.70	81.57	1,710,662	+0.45(+0.56%)
Jul 24, 2018	80.41	81.54	80.41	81.11	1,840,647	+0.03(+0.04%)
Jul 23, 2018	81.17	81.23	80.36	81.08	1,886,184	-0.20(-0.25%)
Jul 20, 2018	80.92	81.51	80.56	81.28	2,192,356	+0.00(+0.00%)
Jul 19, 2018	82.84	83.03	81.23	81.28	2,495,841	-2.04(-2.44%)
Jul 18, 2018	82.13	83.37	81.93	83.31	2,410,944	+1.30(+1.59%)
Jul 17, 2018	81.61	82.27	81.35	82.01	2,626,834	+0.70(+0.86%)
Jul 16, 2018	81.03	81.57	80.77	81.31	1,616,295	+0.55(+0.68%)
Jul 13, 2018	80.86	81.01	80.53	80.76	1,368,665	-0.06(-0.08%)
Jul 12, 2018	81.37	81.37	80.27	80.83	1,457,278	+0.06(+0.08%)
Jul 11, 2018	81.02	81.16	80.66	80.76	1,724,580	-0.46(-0.57%)
Jul 10, 2018	81.64	81.92	81.06	81.23	1,849,962	-0.21(-0.26%)
Jul 09, 2018	80.70	81.49	80.37	81.43	1,598,576	+1.25(+1.56%)
Jul 06, 2018	79.91	80.55	79.53	80.18	1,792,635	+0.19(+0.24%)
Jul 05, 2018	80.39	80.42	79.51	79.99	1,062,500	+0.03(+0.04%)
Jul 03, 2018		79.96	79.96	79.96	0	+0.20(+0.25%)
Jul 02, 2018	79.21	79.88	79.10	79.76	2,056,545	+0.35(+0.44%)
Jun 29, 2018	79.64	80.29	79.28	79.41	1,982,531	-0.07(-0.09%)
Jun 28, 2018	78.53	79.79	78.49	79.48	2,135,045	+0.90(+1.15%)
Jun 27, 2018	80.13	80.38	78.49	78.57	3,161,183	-1.66(-2.07%)
Jun 26, 2018	79.91	80.62	79.62	80.23	2,543,312	+0.51(+0.64%)
Jun 25, 2018	80.21	80.68	79.17	79.72	2,961,181	-0.53(-0.66%)
Jun 22, 2018	80.69	80.90	80.13	80.25	2,973,686	+0.01(+0.01%)
Jun 21, 2018	80.05	80.79	79.58	80.24	2,681,983	+0.04(+0.05%)
Jun 20, 2018	81.35	81.63	80.06	80.20	1,682,778	-1.13(-1.39%)
Jun 19, 2018	80.30	81.53	80.30	81.33	2,038,583	+0.43(+0.53%)
Jun 18, 2018	80.93	81.05	80.48	80.90	2,237,134	-0.71(-0.87%)
Jun 15, 2018		81.67	80.74	81.62	4,641,839	+0.88(+1.09%)
Jun 14, 2018	81.43	81.54	80.39	80.74	2,449,405	-0.41(-0.50%)
Jun 13, 2018	81.44	82.58	81.12	81.15	2,499,093	-0.20(-0.25%)
Jun 12, 2018	81.84	82.40	80.86	81.35	2,401,487	-0.10(-0.13%)
Jun 11, 2018	81.45	81.77	81.26	81.45	1,483,789	-0.08(-0.10%)
Jun 08, 2018	81.25	81.72	81.09	81.53	1,697,432	+0.44(+0.55%)
Jun 07, 2018	81.04	81.21	80.29	81.09	2,336,380	+0.17(+0.20%)
Jun 06, 2018				80.92	4,862,182	-0.60(-0.74%)
Jun 05, 2018	81.93	82.09	81.14	81.52	2,505,565	-0.48(-0.58%)
Jun 04, 2018	81.97	82.11	81.66	82.00	1,185,493	+0.34(+0.42%)
Jun 01, 2018	82.00	82.13	81.29	81.66	2,093,465	+0.33(+0.41%)
May 31, 2018	82.03	82.03	81.10	81.33	2,212,275	-0.77(-0.94%)
May 30, 2018	82.13	82.79	81.70	82.10	2,421,906	+0.51(+0.63%)
May 29, 2018	81.95	82.25	81.09	81.59	2,715,633	-1.05(-1.27%)
May 25, 2018		82.64	82.64	82.64	0	-0.06(-0.07%)
May 24, 2018	82.73	82.87	81.98	82.70	1,302,691	-0.06(-0.07%)
May 23, 2018	82.70	82.99	82.32	82.76	1,673,033	-0.25(-0.30%)
May 22, 2018	82.77	83.57	82.54	83.01	1,118,311	+0.23(+0.28%)
May 21, 2018	82.47	83.05	82.06	82.78	1,276,881	+0.60(+0.73%)
May 18, 2018	82.40	82.55	81.90	82.18	2,141,474	-0.07(-0.08%)
May 17, 2018	82.65	82.71	82.11	82.25	2,664,501	-0.54(-0.65%)
May 16, 2018	82.98	83.43	82.42	82.79	1,712,384	-0.21(-0.25%)
May 15, 2018	82.69	83.35	82.45	82.99	2,194,859	+0.35(+0.42%)
May 14, 2018	83.55	83.80	82.50	82.65	2,295,424	-0.80(-0.95%)
May 11, 2018	83.31	84.66	83.17	83.44	2,090,859	+0.24(+0.29%)
May 10, 2018	83.59	83.61	82.94	83.20	1,780,692	-0.27(-0.32%)
May 09, 2018	82.67	83.51	82.49	83.47	2,726,397	+0.61(+0.73%)
May 08, 2018	82.66	83.12	82.39	82.86	2,531,770	+0.56(+0.68%)
May 07, 2018	81.88	82.69	81.30	82.30	1,998,120	+0.47(+0.57%)
May 04, 2018	80.86	82.36	80.40	81.83	1,942,548	+0.41(+0.50%)
May 03, 2018	80.89	81.83	79.46	81.43	3,113,499	-0.01(-0.01%)
May 02, 2018	84.67	84.83	79.95	81.44	5,704,427	-3.58(-4.22%)

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.