Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	108.71	109.39	107.58	108.38	905,615	-0.68(-0.62%)
Jun 28, 2018	109.84	109.93	108.71	109.06	1,016,558	-1.32(-1.20%)
Jun 27, 2018	111.38	111.90	109.93	110.39	727,978	-1.04(-0.93%)
Jun 26, 2018	111.28	111.74	111.23	111.43	405,394	-0.04(-0.03%)
Jun 25, 2018	111.87	111.93	110.85	111.47	617,831	-0.39(-0.35%)
Jun 22, 2018	112.49	112.55	111.75	111.86	897,956	-0.51(-0.45%)
Jun 21, 2018	113.83	114.63	112.12	112.36	656,453	-0.86(-0.76%)
Jun 20, 2018	112.24	113.71	111.93	113.22	799,630	+1.29(+1.16%)
Jun 19, 2018	111.38	112.27	111.38	111.92	735,588	-0.08(-0.07%)
Jun 18, 2018	111.84	112.60	111.57	112.00	751,684	-0.31(-0.28%)
Jun 15, 2018		112.53	111.45	112.31	1,315,775	+0.87(+0.78%)
Jun 14, 2018	112.18	112.67	111.33	111.45	1,253,672	-0.57(-0.51%)
Jun 13, 2018	113.30	114.13	111.82	112.02	1,133,989	-0.81(-0.72%)
Jun 12, 2018	113.76	114.17	112.42	112.83	1,223,219	-0.71(-0.62%)
Jun 11, 2018	112.35	114.37	112.35	113.54	757,133	+1.40(+1.25%)
Jun 08, 2018	113.32	113.82	111.18	112.14	879,024	-1.21(-1.06%)
Jun 07, 2018	113.20	113.64	112.68	113.34	868,525	+0.49(+0.43%)
Jun 06, 2018			111.78	112.86	672,267	-0.09(-0.08%)
Jun 05, 2018	112.62	113.34	112.54	112.94	1,002,335	+0.62(+0.55%)
Jun 04, 2018	111.23	112.49	111.16	112.32	752,404	+1.30(+1.17%)
Jun 01, 2018	112.37	112.38	110.83	111.02	708,509	-0.81(-0.72%)
May 31, 2018	113.79	113.79	111.32	111.83	1,125,718	-1.86(-1.63%)
May 30, 2018	112.58	114.43	112.58	113.68	404,378	+1.34(+1.19%)
May 29, 2018	112.72	113.01	111.68	112.34	790,739	-1.05(-0.93%)
May 25, 2018		113.39	113.39	113.39	0	+0.72(+0.64%)
May 24, 2018	113.18	113.49	111.94	112.67	724,407	-0.56(-0.50%)
May 23, 2018	115.00	115.19	112.06	113.24	923,896	-2.10(-1.82%)
May 22, 2018	115.85	116.40	115.18	115.33	408,960	-0.05(-0.04%)
May 21, 2018	115.29	116.29	114.93	115.38	838,800	+0.86(+0.75%)
May 18, 2018	115.61	115.79	114.45	114.53	521,134	-0.82(-0.71%)
May 17, 2018	115.15	116.64	114.86	115.34	981,038	+0.21(+0.19%)
May 16, 2018	114.35	115.90	114.03	115.13	355,048	+1.04(+0.91%)
May 15, 2018	114.92	115.12	113.77	114.09	864,128	-1.26(-1.09%)
May 14, 2018	115.12	115.49	114.96	115.36	658,764	+0.34(+0.30%)
May 11, 2018	114.29	115.41	113.92	115.02	715,915	+0.57(+0.50%)
May 10, 2018	114.48	115.05	113.67	114.44	663,096	+0.49(+0.43%)
May 09, 2018	112.39	113.99	111.96	113.95	858,018	+1.28(+1.14%)
May 08, 2018	114.18	114.50	112.16	112.67	857,018	-1.39(-1.22%)
May 07, 2018	114.57	115.07	113.73	114.06	528,442	-0.38(-0.33%)
May 04, 2018	114.04	114.76	112.95	114.44	825,576	+0.40(+0.35%)
May 03, 2018	113.74	114.46	111.95	114.04	1,290,046	-0.33(-0.29%)
May 02, 2018	111.74	115.36	111.74	114.37	1,263,034	+2.61(+2.34%)
May 01, 2018	111.25	111.91	109.43	111.76	1,214,953	+0.79(+0.71%)
Apr 30, 2018	111.09	111.75	110.74	110.97	1,101,141	-0.14(-0.12%)
Apr 27, 2018	111.22	111.92	110.09	111.11	1,318,936	-0.66(-0.59%)
Apr 26, 2018	109.84	112.16	108.19	111.77	3,114,687	-6.82(-5.75%)
Apr 25, 2018	117.10	118.70	115.44	118.59	776,998	+1.49(+1.27%)
Apr 24, 2018	117.38	118.42	116.29	117.10	792,796	+0.36(+0.31%)
Apr 23, 2018	117.29	117.42	114.81	116.74	1,008,359	-0.37(-0.32%)
Apr 20, 2018	118.28	118.67	116.82	117.11	676,844	-0.96(-0.81%)
Apr 19, 2018	118.04	118.92	117.24	118.08	706,298	+0.01(+0.01%)
Apr 18, 2018	117.90	119.51	117.24	118.07	1,251,863	+0.65(+0.55%)
Apr 17, 2018	117.59	118.46	116.18	117.42	1,508,336	+0.27(+0.23%)
Apr 16, 2018	117.02	117.58	116.01	117.14	473,542	+0.89(+0.76%)
Apr 13, 2018	117.01	117.01	115.52	116.26	634,331	-0.45(-0.38%)
Apr 12, 2018	116.47	117.32	115.63	116.70	902,245	+1.00(+0.86%)
Apr 11, 2018	115.67	116.82	115.36	115.70	696,812	-0.97(-0.83%)
Apr 10, 2018	117.17	117.71	116.24	116.68	694,268	+0.89(+0.77%)
Apr 09, 2018	115.37	117.20	115.32	115.78	487,396	+0.63(+0.55%)
Apr 06, 2018	117.31	117.54	114.26	115.15	576,968	-3.08(-2.61%)
Apr 05, 2018	116.43	119.14	116.03	118.23	612,863	+2.25(+1.94%)
Apr 04, 2018	113.82	116.23	113.73	115.98	1,212,901	+1.27(+1.11%)
Apr 03, 2018	113.50	114.99	112.54	114.70	739,884	+1.61(+1.43%)

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.