Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	107.17	107.64	106.10	106.83	3,184,763	-0.06(-0.06%)
May 30, 2018	105.94	107.21	105.66	106.89	2,840,397	+1.41(+1.34%)
May 29, 2018	105.20	106.01	104.27	105.48	3,067,540	-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	1,996,981	+0.09(+0.08%)
May 23, 2018	104.51	106.02	104.51	105.65	1,528,132	+0.52(+0.50%)
May 22, 2018	104.91	105.79	104.60	105.12	2,161,931	+0.33(+0.32%)
May 21, 2018	106.51	106.81	104.34	104.79	2,553,420	-1.40(-1.32%)
May 18, 2018	106.18	106.54	105.65	106.19	5,611,089	+0.21(+0.20%)
May 17, 2018	105.87	106.11	105.24	105.98	2,526,808	+0.06(+0.06%)
May 16, 2018	105.00	106.36	104.86	105.92	1,414,873	+0.94(+0.89%)
May 15, 2018	105.22	105.36	104.64	104.99	2,150,097	-1.08(-1.02%)
May 14, 2018	105.20	106.86	105.20	106.07	3,511,073	+1.08(+1.03%)
May 11, 2018	102.18	105.33	102.18	104.99	5,137,152	+2.81(+2.75%)
May 10, 2018	102.32	103.34	101.86	102.18	2,829,416	-0.06(-0.06%)
May 09, 2018	101.08	102.69	100.50	102.24	2,329,594	+1.36(+1.35%)
May 08, 2018	101.29	101.59	100.21	100.88	2,636,602	-0.58(-0.57%)
May 07, 2018	100.98	101.77	100.98	101.46	2,732,781	+0.64(+0.63%)
May 04, 2018	99.49	101.40	99.49	100.82	2,765,074	+1.05(+1.06%)
May 03, 2018	100.72	101.55	98.93	99.76	2,542,099	-1.38(-1.36%)
May 02, 2018	101.53	102.34	100.80	101.14	2,283,183	-1.35(-1.32%)
May 01, 2018	101.95	102.55	101.03	102.49	2,393,876	+0.39(+0.39%)
Apr 30, 2018	103.99	104.41	101.97	102.10	2,329,463	-1.93(-1.86%)
Apr 27, 2018	103.72	104.20	102.98	104.03	1,223,612	+0.31(+0.29%)
Apr 26, 2018	102.15	104.33	102.00	103.72	3,226,700	+2.01(+1.98%)
Apr 25, 2018	101.75	102.42	100.78	101.72	1,919,898	-0.01(-0.01%)
Apr 24, 2018	103.51	103.59	101.17	101.72	2,116,281	-1.50(-1.45%)
Apr 23, 2018	103.33	104.09	102.64	103.22	2,116,019	-0.17(-0.16%)
Apr 20, 2018	104.16	104.50	103.12	103.39	2,131,383	-0.92(-0.88%)
Apr 19, 2018	105.89	106.04	103.94	104.31	2,161,312	-1.44(-1.36%)
Apr 18, 2018	105.72	106.46	105.47	105.74	2,070,932	+0.07(+0.07%)
Apr 17, 2018	104.07	106.12	104.06	105.67	1,842,273	+2.01(+1.94%)
Apr 16, 2018	104.97	105.20	103.29	103.67	2,641,681	-0.71(-0.68%)
Apr 13, 2018	105.59	105.62	103.80	104.38	2,201,497	-0.75(-0.71%)
Apr 12, 2018	104.85	105.73	104.39	105.12	2,210,018	+1.37(+1.32%)
Apr 11, 2018	103.17	105.22	103.08	103.75	2,040,081	-0.36(-0.35%)
Apr 10, 2018	102.55	104.46	102.03	104.12	2,909,098	+2.79(+2.75%)
Apr 09, 2018	101.00	103.02	100.51	101.33	3,208,962	+1.81(+1.82%)
Apr 06, 2018	101.26	102.00	98.72	99.52	2,883,536	-3.09(-3.01%)
Apr 05, 2018	105.03	105.03	102.32	102.61	2,180,135	-1.69(-1.62%)
Apr 04, 2018	99.82	104.63	99.82	104.31	3,335,207	+2.94(+2.91%)
Apr 03, 2018	101.77	101.78	99.45	101.36	2,685,339	+0.38(+0.37%)
Apr 02, 2018	105.13	105.13	99.93	100.99	3,272,207	-4.16(-3.95%)
Mar 29, 2018		105.14	105.14	105.14	0	+0.75(+0.72%)
Mar 28, 2018	104.32	105.24	103.01	104.39	3,015,664	+0.85(+0.82%)
Mar 27, 2018	107.14	107.29	103.10	103.55	2,833,475	-2.95(-2.77%)
Mar 26, 2018	105.20	106.70	103.58	106.49	3,082,142	+2.78(+2.68%)
Mar 23, 2018	106.39	106.92	103.72	103.72	3,450,116	-2.80(-2.63%)
Mar 22, 2018	108.58	109.04	106.43	106.51	3,086,669	-2.50(-2.30%)
Mar 21, 2018	108.75	109.80	108.56	109.01	1,932,999	+0.13(+0.12%)
Mar 20, 2018	108.65	109.43	108.28	108.89	2,782,839	+0.06(+0.05%)
Mar 19, 2018	110.33	110.95	107.77	108.83	3,229,975	-2.23(-2.00%)
Mar 16, 2018	110.98	111.86	110.87	111.05	2,667,677	+0.07(+0.06%)
Mar 15, 2018	112.56	112.64	110.60	110.98	1,529,655	-1.09(-0.98%)
Mar 14, 2018	112.40	112.94	111.58	112.08	1,571,234	-0.14(-0.12%)
Mar 13, 2018	112.79	113.87	111.88	112.22	2,171,579	-0.80(-0.71%)
Mar 12, 2018	112.83	113.28	112.07	113.01	2,160,955	+0.36(+0.32%)
Mar 09, 2018	111.32	112.75	111.10	112.65	3,146,966	+1.71(+1.55%)
Mar 08, 2018	110.13	111.01	109.70	110.94	2,436,001	+0.81(+0.73%)
Mar 07, 2018		110.20		110.13	3,139,450	+0.67(+0.61%)
Mar 06, 2018	109.89	109.89	108.34	109.46	3,898,225	+0.26(+0.23%)
Mar 05, 2018	107.56	109.49	107.41	109.20	5,622,276	+1.19(+1.10%)
Mar 02, 2018	104.29	108.24	103.59	108.01	4,138,365	+2.57(+2.44%)

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.