Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	105.54	105.83	104.97	105.33	556,176	+0.22(+0.21%)
Jun 28, 2018	104.64	105.24	103.77	105.11	569,544	+0.49(+0.47%)
Jun 27, 2018	105.18	106.26	104.58	104.62	548,181	-0.07(-0.06%)
Jun 26, 2018	105.20	105.45	104.60	104.69	485,291	-0.37(-0.36%)
Jun 25, 2018	105.87	106.05	104.64	105.06	646,305	-0.82(-0.77%)
Jun 22, 2018	105.66	106.26	105.37	105.88	1,026,765	+0.53(+0.50%)
Jun 21, 2018	105.82	106.23	105.13	105.35	634,337	-0.72(-0.68%)
Jun 20, 2018	105.63	106.41	105.26	106.07	553,132	+0.18(+0.17%)
Jun 19, 2018	105.42	106.18	105.13	105.89	870,522	-0.20(-0.19%)
Jun 18, 2018	105.68	106.42	105.68	106.09	828,550	-0.56(-0.52%)
Jun 15, 2018		106.76	105.21	106.65	1,345,599	+1.44(+1.36%)
Jun 14, 2018	104.98	105.73	104.07	105.21	1,286,207	+0.83(+0.79%)
Jun 13, 2018	105.35	105.35	104.10	104.39	946,832	-0.76(-0.72%)
Jun 12, 2018	106.10	106.34	104.88	105.15	1,252,028	-0.95(-0.90%)
Jun 11, 2018	106.44	106.77	105.41	106.10	650,428	-0.72(-0.67%)
Jun 08, 2018	105.63	107.21	105.42	106.82	664,324	+0.16(+0.15%)
Jun 07, 2018	106.00	107.38	105.72	106.66	799,430	+0.52(+0.49%)
Jun 06, 2018		106.14	104.26	106.14	953,328	+0.99(+0.94%)
Jun 05, 2018	105.56	106.27	105.05	105.15	1,057,009	-0.09(-0.09%)
Jun 04, 2018	105.23	105.61	104.18	105.24	884,843	+0.44(+0.42%)
Jun 01, 2018	103.95	105.86	103.84	104.80	1,252,377	+1.60(+1.55%)
May 31, 2018	105.86	105.86	103.19	103.20	1,096,027	-2.27(-2.15%)
May 30, 2018	105.19	105.78	104.88	105.47	831,731	+0.59(+0.56%)
May 29, 2018	105.54	106.04	104.61	104.88	843,717	-1.08(-1.02%)
May 25, 2018		105.96	105.96	105.96	0	+0.36(+0.34%)
May 24, 2018	105.80	105.92	104.53	105.59	702,812	-0.16(-0.15%)
May 23, 2018	105.71	106.19	104.93	105.75	1,063,279	+0.15(+0.14%)
May 22, 2018	106.15	106.46	105.36	105.60	962,724	-0.05(-0.05%)
May 21, 2018	107.53	107.53	105.42	105.65	800,365	-1.12(-1.05%)
May 18, 2018	105.91	108.47	105.86	106.78	2,811,345	+1.09(+1.03%)
May 17, 2018	105.16	106.27	104.72	105.69	1,227,163	+0.85(+0.81%)
May 16, 2018	104.46	105.63	104.10	104.83	1,285,158	+0.09(+0.09%)
May 15, 2018	106.39	106.44	104.25	104.74	1,331,240	-1.99(-1.86%)
May 14, 2018	105.96	107.58	105.36	106.73	2,123,324	-1.12(-1.03%)
May 11, 2018	108.14	108.69	107.60	107.84	1,028,327	+0.15(+0.14%)
May 10, 2018	110.73	110.73	107.15	107.69	1,321,837	-2.49(-2.26%)
May 09, 2018	107.41	110.83	106.52	110.18	1,685,751	+3.30(+3.08%)
May 08, 2018	107.24	109.59	105.92	106.89	2,884,809	-0.34(-0.32%)
May 07, 2018	115.72	115.77	106.54	107.22	3,842,055	-12.90(-10.74%)
May 04, 2018	117.89	120.91	117.89	120.12	494,250	+1.75(+1.48%)
May 03, 2018	118.14	119.09	117.73	118.37	409,882	-0.02(-0.01%)
May 02, 2018	119.74	120.31	117.97	118.39	403,229	-1.66(-1.38%)
May 01, 2018	118.73	120.04	117.84	120.04	399,569	+0.68(+0.57%)
Apr 30, 2018	120.80	121.27	119.25	119.37	385,623	-1.31(-1.09%)
Apr 27, 2018	119.92	120.96	119.46	120.68	398,538	+0.64(+0.54%)
Apr 26, 2018	118.83	120.46	117.84	120.03	397,154	+1.52(+1.28%)
Apr 25, 2018	116.51	118.90	115.73	118.51	578,633	+1.62(+1.39%)
Apr 24, 2018	119.41	119.50	116.44	116.89	490,114	-2.27(-1.90%)
Apr 23, 2018	119.58	119.92	118.56	119.16	456,419	-0.50(-0.42%)
Apr 20, 2018	119.98	120.38	118.41	119.66	1,126,403	-0.03(-0.02%)
Apr 19, 2018	120.37	120.80	118.50	119.68	523,913	-1.19(-0.99%)
Apr 18, 2018	120.23	121.24	119.82	120.87	556,591	+0.81(+0.68%)
Apr 17, 2018	119.25	120.24	119.00	120.06	479,661	+1.37(+1.15%)
Apr 16, 2018	117.09	118.75	116.39	118.69	410,093	+2.35(+2.02%)
Apr 13, 2018	116.50	116.79	115.63	116.34	666,052	+0.29(+0.25%)
Apr 12, 2018	115.78	116.36	115.40	116.06	937,304	+0.74(+0.64%)
Apr 11, 2018	115.02	115.77	114.57	115.31	362,801	-0.48(-0.42%)
Apr 10, 2018	115.65	116.76	114.45	115.79	358,390	+0.98(+0.85%)
Apr 09, 2018	114.85	116.10	114.04	114.81	372,308	+0.46(+0.40%)
Apr 06, 2018	116.06	116.84	113.68	114.36	324,363	-2.49(-2.13%)
Apr 05, 2018	116.39	117.38	115.96	116.85	302,329	+1.06(+0.92%)
Apr 04, 2018	113.40	115.89	112.91	115.78	306,232	+1.42(+1.24%)
Apr 03, 2018	113.51	114.82	112.95	114.36	426,184	+1.05(+0.92%)

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.