Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	105.16	108.53	104.95	105.95	386,500	+0.51(+0.48%)
Sep 27, 2018	106.35	106.35	104.47	105.44	527,851	-0.95(-0.89%)
Sep 26, 2018	105.87	107.33	105.15	106.39	498,912	+1.05(+1.00%)
Sep 25, 2018	103.29	105.56	102.60	105.34	543,559	+2.74(+2.67%)
Sep 24, 2018	101.85	103.20	101.14	102.60	331,471	+0.41(+0.40%)
Sep 21, 2018	103.32	103.32	101.46	102.19	654,400	-0.41(-0.40%)
Sep 20, 2018	103.46	104.25	102.47	102.60	407,989	-0.62(-0.60%)
Sep 19, 2018	103.61	104.46	102.01	103.22	586,420	-1.39(-1.33%)
Sep 18, 2018	103.16	105.83	103.16	104.61	398,895	+2.06(+2.01%)
Sep 17, 2018	106.90	107.22	101.97	102.55	452,894	-4.28(-4.01%)
Sep 14, 2018	107.99	108.45	106.11	106.83	400,800	-1.30(-1.20%)
Sep 13, 2018	107.71	108.70	105.74	108.13	368,472	+1.08(+1.01%)
Sep 12, 2018	102.24	108.44	102.24	107.05	370,429	-0.99(-0.92%)
Sep 11, 2018	106.57	108.91	105.00	108.04	453,909	+2.16(+2.04%)
Sep 10, 2018	104.49	105.89	103.44	105.88	466,837	+2.07(+1.99%)
Sep 07, 2018	104.47	106.32	103.34	103.81	408,200	-0.95(-0.91%)
Sep 06, 2018	102.66	104.89	102.39	104.76	500,257	+2.07(+2.02%)
Sep 05, 2018	104.01	104.36	100.43	102.69	744,659	-1.21(-1.16%)
Sep 04, 2018	104.26	104.58	103.34	103.90	582,202	-0.37(-0.35%)
Aug 31, 2018		104.27	104.27	104.27	0	+1.74(+1.70%)
Aug 30, 2018	99.52	102.66	96.81	102.53	380,546	+2.08(+2.07%)
Aug 29, 2018	99.56	101.69	99.56	100.45	1,010,842	+0.89(+0.89%)
Aug 28, 2018	97.97	99.64	97.23	99.56	1,159,820	+1.91(+1.96%)
Aug 27, 2018	95.01	97.72	94.14	97.65	833,298	+3.58(+3.81%)
Aug 24, 2018	94.00	95.04	92.78	94.07	825,500	+0.08(+0.09%)
Aug 23, 2018	94.15	95.95	93.28	93.99	663,517	-0.34(-0.36%)
Aug 22, 2018	90.75	95.42	90.65	94.33	676,156	+3.57(+3.93%)
Aug 21, 2018	89.80	91.00	89.66	90.76	323,746	+1.34(+1.50%)
Aug 20, 2018	89.00	89.79	87.86	89.42	486,244	+1.12(+1.27%)
Aug 17, 2018	87.71	88.38	87.19	88.30	610,100	+0.27(+0.31%)
Aug 16, 2018	86.35	88.88	86.25	88.03	609,804	+1.83(+2.12%)
Aug 15, 2018	86.54	86.71	84.25	86.20	528,467	-0.80(-0.92%)
Aug 14, 2018	86.60	87.41	85.29	87.00	342,219	+0.35(+0.40%)
Aug 13, 2018	87.16	88.20	85.95	86.65	369,159	-0.37(-0.43%)
Aug 10, 2018	85.39	87.35	85.01	87.02	583,000	+0.95(+1.10%)
Aug 09, 2018	85.20	87.05	84.91	86.07	513,534	+1.16(+1.37%)
Aug 08, 2018	86.45	86.48	84.48	84.91	549,190	-1.18(-1.37%)
Aug 07, 2018	85.65	86.69	84.75	86.09	583,985	+0.40(+0.47%)
Aug 06, 2018	85.66	86.55	83.77	85.69	1,076,000	-0.20(-0.23%)
Aug 03, 2018	87.64	95.77	82.99	85.89	2,983,800	-1.65(-1.88%)
Aug 02, 2018	84.15	88.09	83.71	87.54	1,519,823	+3.67(+4.38%)
Aug 01, 2018	82.97	84.72	82.75	83.87	574,952	+0.71(+0.85%)
Jul 31, 2018	81.68	83.66	81.41	83.16	589,785	+1.73(+2.12%)
Jul 30, 2018	83.60	84.51	81.02	81.43	759,542	-1.87(-2.24%)
Jul 27, 2018	85.75	85.75	82.49	83.30	657,500	-2.44(-2.85%)
Jul 26, 2018	85.15	86.81	83.54	85.74	586,721	+0.12(+0.14%)
Jul 25, 2018	84.00	86.00	83.21	85.62	945,233	+1.83(+2.18%)
Jul 24, 2018	86.42	86.76	81.17	83.79	1,169,332	-2.49(-2.89%)
Jul 23, 2018		88.29	85.66	86.28	683,290	-1.32(-1.51%)
Jul 20, 2018	88.95	89.63	87.34	87.60	414,090	-1.29(-1.45%)
Jul 19, 2018	88.64	89.42	87.23	88.89	452,383	+0.24(+0.27%)
Jul 18, 2018	87.39	89.04	85.58	88.65	789,287	+1.29(+1.48%)
Jul 17, 2018	85.58	87.87	85.17	87.36	665,969	+1.37(+1.59%)
Jul 16, 2018	85.81	86.80	84.72	85.99	615,447	-0.08(-0.09%)
Jul 13, 2018			85.78	86.07	767,607	-1.82(-2.07%)
Jul 12, 2018	88.53	90.00	86.28	87.89	721,005	+0.32(+0.37%)
Jul 11, 2018	88.11	88.66	86.81	87.57	499,985	-1.39(-1.56%)
Jul 10, 2018	89.75	91.09	88.93	88.96	651,675	-0.89(-0.99%)
Jul 09, 2018	88.59	90.15	88.01	89.85	496,558	+1.11(+1.25%)
Jul 06, 2018	87.43	89.18	86.07	88.74	492,855	+1.34(+1.53%)
Jul 05, 2018	86.67	87.59	85.65	87.40	859,050	+1.09(+1.26%)
Jul 03, 2018		86.31	86.31	86.31	0	+0.31(+0.36%)

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.