Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	107.28	109.20	107.28	108.33	3,263,764	+1.84(+1.73%)
Jun 28, 2018	105.98	106.84	104.74	106.49	2,195,569	+0.60(+0.57%)
Jun 27, 2018	108.36	108.57	105.83	105.88	3,049,385	-2.20(-2.04%)
Jun 26, 2018	108.68	109.20	107.13	108.08	5,057,178	-0.47(-0.43%)
Jun 25, 2018	109.71	110.33	107.76	108.55	2,392,302	-2.00(-1.81%)
Jun 22, 2018	111.05	111.19	110.02	110.55	2,469,592	-0.37(-0.34%)
Jun 21, 2018	111.86	112.20	110.61	110.92	2,865,236	-1.27(-1.13%)
Jun 20, 2018	110.57	112.28	110.36	112.20	3,014,160	+1.83(+1.66%)
Jun 19, 2018	107.69	110.53	107.62	110.36	3,092,713	+1.59(+1.46%)
Jun 18, 2018	108.51	108.87	107.80	108.78	3,396,884	-0.82(-0.75%)
Jun 15, 2018		109.71	108.94	109.60	2,584,492	-0.12(-0.11%)
Jun 14, 2018	108.82	109.97	108.69	109.71	1,810,765	+0.88(+0.81%)
Jun 13, 2018	109.12	110.04	108.53	108.84	2,726,723	-0.41(-0.38%)
Jun 12, 2018	108.35	109.62	108.33	109.25	1,353,126	+0.92(+0.85%)
Jun 11, 2018	108.42	108.70	108.02	108.33	2,680,445	-0.13(-0.12%)
Jun 08, 2018	107.89	108.80	107.62	108.46	1,281,022	+0.34(+0.32%)
Jun 07, 2018	108.94	109.28	107.43	108.12	2,015,204	-0.75(-0.69%)
Jun 06, 2018	107.55	109.16	107.50	108.87	1,584,177	+1.34(+1.25%)
Jun 05, 2018	107.44	108.31	106.86	107.53	2,165,575	+0.03(+0.03%)
Jun 04, 2018	108.06	108.31	106.00	107.50	2,516,487	-0.70(-0.65%)
Jun 01, 2018	107.50	108.46	106.92	108.20	2,108,353	+1.37(+1.28%)
May 31, 2018	107.17	107.64	106.10	106.83	3,184,765	-0.06(-0.06%)
May 30, 2018	105.94	107.21	105.66	106.89	2,840,399	+1.41(+1.34%)
May 29, 2018	105.20	106.01	104.27	105.48	3,067,542	-0.47(-0.45%)
May 25, 2018		105.95	105.95	105.95	0	+0.22(+0.21%)
May 24, 2018	105.65	106.11	105.19	105.73	1,996,982	+0.09(+0.08%)
May 23, 2018	104.51	106.02	104.51	105.65	1,528,133	+0.52(+0.50%)
May 22, 2018	104.91	105.79	104.60	105.12	2,161,933	+0.33(+0.32%)
May 21, 2018	106.51	106.81	104.34	104.79	2,553,422	-1.40(-1.32%)
May 18, 2018	106.18	106.54	105.65	106.19	5,611,093	+0.21(+0.20%)
May 17, 2018	105.87	106.11	105.24	105.98	2,526,810	+0.06(+0.06%)
May 16, 2018	105.00	106.36	104.86	105.92	1,414,874	+0.94(+0.89%)
May 15, 2018	105.22	105.36	104.64	104.99	2,150,099	-1.08(-1.02%)
May 14, 2018	105.20	106.86	105.20	106.07	3,511,076	+1.08(+1.03%)
May 11, 2018	102.18	105.33	102.18	104.99	5,137,155	+2.81(+2.75%)
May 10, 2018	102.32	103.34	101.86	102.18	2,829,418	-0.06(-0.06%)
May 09, 2018	101.08	102.69	100.50	102.24	2,329,595	+1.36(+1.35%)
May 08, 2018	101.29	101.59	100.21	100.88	2,636,604	-0.58(-0.57%)
May 07, 2018	100.98	101.77	100.98	101.46	2,732,783	+0.64(+0.63%)
May 04, 2018	99.49	101.40	99.49	100.82	2,765,076	+1.05(+1.06%)
May 03, 2018	100.72	101.55	98.93	99.76	2,542,100	-1.38(-1.36%)
May 02, 2018	101.53	102.34	100.80	101.14	2,283,185	-1.35(-1.32%)
May 01, 2018	101.95	102.55	101.03	102.49	2,393,878	+0.39(+0.39%)
Apr 30, 2018	103.99	104.41	101.97	102.10	2,329,464	-1.93(-1.86%)
Apr 27, 2018	103.72	104.20	102.98	104.03	1,223,613	+0.31(+0.29%)
Apr 26, 2018	102.15	104.33	102.00	103.72	3,226,702	+2.01(+1.98%)
Apr 25, 2018	101.75	102.42	100.78	101.72	1,919,899	-0.01(-0.01%)
Apr 24, 2018	103.51	103.59	101.17	101.72	2,116,282	-1.50(-1.45%)
Apr 23, 2018	103.33	104.09	102.64	103.22	2,116,020	-0.17(-0.16%)
Apr 20, 2018	104.16	104.50	103.12	103.39	2,131,385	-0.92(-0.88%)
Apr 19, 2018	105.89	106.04	103.94	104.31	2,161,314	-1.44(-1.36%)
Apr 18, 2018	105.71	106.46	105.47	105.74	2,070,933	+0.07(+0.07%)
Apr 17, 2018	104.07	106.12	104.06	105.67	1,842,275	+2.01(+1.94%)
Apr 16, 2018	104.97	105.20	103.29	103.67	2,641,683	-0.71(-0.68%)
Apr 13, 2018	105.59	105.62	103.80	104.38	2,201,499	-0.75(-0.71%)
Apr 12, 2018	104.85	105.73	104.39	105.12	2,210,019	+1.37(+1.32%)
Apr 11, 2018	103.17	105.22	103.08	103.75	2,040,082	-0.36(-0.35%)
Apr 10, 2018	102.55	104.46	102.03	104.12	2,909,100	+2.79(+2.75%)
Apr 09, 2018	101.00	103.02	100.51	101.33	3,208,964	+1.81(+1.82%)
Apr 06, 2018	101.26	102.00	98.72	99.52	2,883,538	-3.09(-3.01%)
Apr 05, 2018	105.03	105.03	102.32	102.61	2,180,136	-1.69(-1.62%)
Apr 04, 2018	99.82	104.63	99.82	104.31	3,335,210	+2.94(+2.91%)
Apr 03, 2018	101.77	101.78	99.45	101.36	2,685,341	+0.38(+0.37%)

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.