Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	99.50	100.68	97.81	97.94	788,788	-1.19(-1.20%)
Jun 28, 2018	95.91	99.72	95.57	99.13	760,855	+2.74(+2.84%)
Jun 27, 2018	101.38	102.23	96.19	96.40	997,803	-4.35(-4.32%)
Jun 26, 2018	100.10	101.85	99.78	100.75	1,040,999	+1.21(+1.21%)
Jun 25, 2018	105.72	105.92	98.68	99.54	1,763,701	-6.72(-6.32%)
Jun 22, 2018	108.91	109.07	105.13	106.26	5,253,925	-2.59(-2.38%)
Jun 21, 2018	112.11	112.34	107.47	108.84	857,838	-2.79(-2.50%)
Jun 20, 2018	112.91	114.50	111.47	111.64	765,724	-1.02(-0.91%)
Jun 19, 2018	112.07	112.87	108.65	112.66	820,491	-0.45(-0.39%)
Jun 18, 2018	111.33	114.16	110.24	113.11	752,597	+1.50(+1.34%)
Jun 15, 2018		112.53	112.65	111.61	792,083	-1.04(-0.92%)
Jun 14, 2018	111.09	113.87	111.09	112.65	890,255	+1.93(+1.74%)
Jun 13, 2018	109.02	112.73	109.02	110.72	1,031,240	+1.26(+1.15%)
Jun 12, 2018	106.05	109.87	106.05	109.46	787,357	+3.78(+3.57%)
Jun 11, 2018	104.82	105.94	104.61	105.68	442,158	+1.16(+1.11%)
Jun 08, 2018	102.17	104.55	101.58	104.52	676,172	+2.41(+2.36%)
Jun 07, 2018	108.52	108.61	101.33	102.12	914,636	-6.34(-5.85%)
Jun 06, 2018			107.63	108.46	557,829	-0.42(-0.38%)
Jun 05, 2018	106.95	109.50	106.91	108.87	637,504	+1.92(+1.80%)
Jun 04, 2018	104.72	107.41	104.72	106.95	780,605	+2.33(+2.23%)
Jun 01, 2018	105.04	105.60	103.45	104.62	664,944	+0.10(+0.09%)
May 31, 2018	104.05	105.89	103.46	104.52	669,069	+0.45(+0.43%)
May 30, 2018	104.15	106.42	103.98	104.08	519,258	+0.96(+0.93%)
May 29, 2018	102.20	103.86	102.08	103.12	494,868	+0.03(+0.03%)
May 25, 2018		103.09	103.09	103.09	0	+0.96(+0.94%)
May 24, 2018	101.14	102.99	100.47	102.13	548,805	+1.26(+1.25%)
May 23, 2018	99.22	100.91	97.13	100.87	718,300	+0.84(+0.84%)
May 22, 2018	101.86	102.33	99.97	100.03	586,516	-1.75(-1.72%)
May 21, 2018	103.33	103.87	101.31	101.78	524,593	-0.81(-0.79%)
May 18, 2018	100.72	102.89	100.47	102.59	592,009	+1.81(+1.80%)
May 17, 2018	100.76	101.96	100.10	100.78	950,719	+0.02(+0.02%)
May 16, 2018	100.92	101.97	99.68	100.76	878,322	+0.10(+0.10%)
May 15, 2018	100.32	101.27	99.38	100.66	860,277	-0.44(-0.43%)
May 14, 2018	106.54	107.24	100.70	101.09	1,627,861	-5.32(-5.00%)
May 11, 2018	108.65	108.83	106.27	106.42	841,105	-2.12(-1.95%)
May 10, 2018	108.49	109.79	107.95	108.54	575,598	+0.52(+0.48%)
May 09, 2018	108.02	108.60	106.79	108.02	498,111	+0.03(+0.03%)
May 08, 2018	107.35	108.38	106.47	107.99	327,444	+0.64(+0.60%)
May 07, 2018	106.56	108.14	105.93	107.35	525,770	+1.02(+0.96%)
May 04, 2018	103.92	107.39	103.11	106.33	596,301	+2.15(+2.06%)
May 03, 2018	103.84	104.75	100.19	104.18	1,024,802	+0.73(+0.71%)
May 02, 2018	104.00	107.87	102.08	103.44	2,229,423	-8.14(-7.29%)
May 01, 2018	112.98	112.98	109.92	111.58	1,714,825	-1.61(-1.42%)
Apr 30, 2018	113.20	114.95	112.53	113.19	758,934	+0.71(+0.63%)
Apr 27, 2018	113.37	113.44	110.54	112.47	494,554	+0.09(+0.08%)
Apr 26, 2018	111.08	113.19	110.27	112.38	451,575	+2.60(+2.37%)
Apr 25, 2018	109.56	109.92	106.53	109.79	623,583	+0.23(+0.21%)
Apr 24, 2018	113.89	115.58	108.43	109.56	1,141,506	-3.49(-3.09%)
Apr 23, 2018	114.41	114.72	112.69	113.05	764,611	-1.67(-1.46%)
Apr 20, 2018	115.13	115.66	113.34	114.72	689,628	-0.99(-0.86%)
Apr 19, 2018	115.75	116.64	114.56	115.71	439,157	-0.85(-0.73%)
Apr 18, 2018	115.71	117.39	114.02	116.56	687,012	+1.58(+1.37%)
Apr 17, 2018	111.93	115.95	111.76	114.99	996,461	+3.98(+3.59%)
Apr 16, 2018	110.00	111.51	108.59	111.00	557,777	+2.03(+1.86%)
Apr 13, 2018	111.49	112.04	107.85	108.97	750,947	-1.49(-1.35%)
Apr 12, 2018	110.27	111.61	109.55	110.46	594,900	-0.80(-0.72%)
Apr 11, 2018	109.82	112.70	109.61	111.26	447,429	+1.22(+1.11%)
Apr 10, 2018	108.96	110.57	107.23	110.04	441,794	+3.22(+3.02%)
Apr 09, 2018	107.35	109.25	106.71	106.82	514,463	+0.60(+0.57%)
Apr 06, 2018	106.59	108.27	105.42	106.22	584,405	-1.41(-1.31%)
Apr 05, 2018	108.05	109.14	106.98	107.63	561,540	+0.72(+0.68%)
Apr 04, 2018	100.66	107.29	100.64	106.90	474,674	+3.07(+2.96%)
Apr 03, 2018	103.84	104.71	102.26	103.83	606,937	+0.88(+0.86%)

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.