Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	113.91	113.91	111.44	111.94	1,124,532	-1.86(-1.63%)
May 30, 2018	112.69	114.55	112.69	113.80	403,952	+1.34(+1.19%)
May 29, 2018	112.84	113.13	111.80	112.46	789,906	-1.05(-0.93%)
May 25, 2018		113.51	113.51	113.51	0	+0.72(+0.64%)
May 24, 2018	113.30	113.61	112.06	112.79	723,644	-0.56(-0.50%)
May 23, 2018	115.12	115.31	112.18	113.36	922,922	-2.10(-1.82%)
May 22, 2018	115.97	116.53	115.30	115.46	408,530	-0.05(-0.04%)
May 21, 2018	115.41	116.41	115.05	115.51	837,916	+0.86(+0.75%)
May 18, 2018	115.73	115.91	114.57	114.65	520,585	-0.82(-0.71%)
May 17, 2018	115.27	116.76	114.98	115.47	980,004	+0.21(+0.19%)
May 16, 2018	114.47	116.02	114.15	115.25	354,674	+1.04(+0.91%)
May 15, 2018	115.04	115.24	113.89	114.21	863,218	-1.26(-1.09%)
May 14, 2018	115.24	115.61	115.08	115.48	658,070	+0.34(+0.30%)
May 11, 2018	114.41	115.53	114.04	115.14	715,161	+0.57(+0.50%)
May 10, 2018	114.60	115.17	113.79	114.56	662,398	+0.49(+0.43%)
May 09, 2018	112.51	114.11	112.08	114.08	857,114	+1.28(+1.14%)
May 08, 2018	114.30	114.62	112.28	112.79	856,115	-1.39(-1.22%)
May 07, 2018	114.69	115.19	113.85	114.18	527,885	-0.38(-0.33%)
May 04, 2018	114.16	114.88	113.07	114.56	824,706	+0.40(+0.35%)
May 03, 2018	113.86	114.58	112.07	114.16	1,288,686	-0.33(-0.29%)
May 02, 2018	111.86	115.48	111.86	114.49	1,261,703	+2.62(+2.34%)
May 01, 2018	111.37	112.02	109.54	111.88	1,213,673	+0.79(+0.71%)
Apr 30, 2018	111.21	111.87	110.86	111.09	1,099,981	-0.14(-0.12%)
Apr 27, 2018	111.33	112.04	110.20	111.22	1,317,546	-0.66(-0.59%)
Apr 26, 2018	109.96	112.28	108.31	111.89	3,111,405	-6.83(-5.75%)
Apr 25, 2018	117.23	118.82	115.56	118.72	776,179	+1.49(+1.27%)
Apr 24, 2018	117.50	118.55	116.41	117.23	791,961	+0.36(+0.31%)
Apr 23, 2018	117.41	117.55	114.93	116.87	1,007,296	-0.37(-0.32%)
Apr 20, 2018	118.40	118.79	116.94	117.24	676,131	-0.96(-0.81%)
Apr 19, 2018	118.16	119.05	117.36	118.20	705,554	+0.01(+0.01%)
Apr 18, 2018	118.03	119.64	117.36	118.19	1,250,544	+0.65(+0.55%)
Apr 17, 2018	117.71	118.59	116.30	117.54	1,506,747	+0.27(+0.23%)
Apr 16, 2018	117.14	117.70	116.13	117.27	473,043	+0.89(+0.76%)
Apr 13, 2018	117.13	117.13	115.64	116.38	633,663	-0.45(-0.38%)
Apr 12, 2018	116.59	117.44	115.75	116.83	901,294	+1.00(+0.87%)
Apr 11, 2018	115.79	116.94	115.49	115.83	696,078	-0.97(-0.83%)
Apr 10, 2018	117.30	117.83	116.36	116.80	693,537	+0.90(+0.77%)
Apr 09, 2018	115.50	117.33	115.44	115.90	486,883	+0.63(+0.55%)
Apr 06, 2018	117.43	117.67	114.38	115.27	576,360	-3.08(-2.61%)
Apr 05, 2018	116.56	119.27	116.16	118.36	612,217	+2.26(+1.94%)
Apr 04, 2018	113.94	116.35	113.85	116.10	1,211,623	+1.27(+1.11%)
Apr 03, 2018	113.62	115.11	112.66	114.83	739,104	+1.62(+1.43%)
Apr 02, 2018	115.19	116.11	112.34	113.21	779,202	-1.98(-1.71%)
Mar 29, 2018		115.19	115.19	115.19	0	-2.89(-2.45%)
Mar 28, 2018	117.34	118.94	116.59	118.07	658,267	+0.91(+0.78%)
Mar 27, 2018	117.74	118.59	116.50	117.16	809,334	+0.20(+0.17%)
Mar 26, 2018	118.79	118.88	115.03	116.95	835,914	-0.91(-0.78%)
Mar 23, 2018	120.28	121.00	117.74	117.87	764,830	-1.81(-1.51%)
Mar 22, 2018	120.34	122.77	119.63	119.68	594,205	-1.16(-0.96%)
Mar 21, 2018	119.88	121.94	119.50	120.84	882,228	+1.28(+1.07%)
Mar 20, 2018	120.20	120.37	118.75	119.55	675,596	-0.17(-0.14%)
Mar 19, 2018	120.25	120.49	118.31	119.72	626,941	-0.43(-0.36%)
Mar 16, 2018	120.33	120.78	119.23	120.15	954,273	-0.31(-0.26%)
Mar 15, 2018	120.36	122.57	120.02	120.46	732,305	+0.55(+0.46%)
Mar 14, 2018	120.74	121.64	119.07	119.90	898,157	-0.61(-0.51%)
Mar 13, 2018	123.35	123.35	120.36	120.52	833,343	-2.33(-1.89%)
Mar 12, 2018	123.20	124.66	122.30	122.84	873,004	-0.37(-0.30%)
Mar 09, 2018	124.17	124.34	122.71	123.21	693,690	-0.59(-0.48%)
Mar 08, 2018	123.36	124.20	122.67	123.80	785,651	+1.04(+0.85%)
Mar 07, 2018		123.42		122.76	741,960	+1.22(+1.00%)
Mar 06, 2018	120.89	122.50	120.29	121.55	1,004,132	+1.07(+0.89%)
Mar 05, 2018	120.56	120.62	118.42	120.48	1,324,791	+0.01(+0.01%)
Mar 02, 2018	112.76	122.00	112.75	120.47	2,366,732	+7.61(+6.74%)

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.