Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	101.15	101.30	99.66	100.25	8,270,053	-1.58(-1.55%)
May 30, 2018	101.66	102.24	101.09	101.83	6,256,334	+0.73(+0.72%)
May 29, 2018	100.00	101.28	100.00	101.10	8,302,219	+0.79(+0.79%)
May 25, 2018		100.31	100.31	100.31	0	+0.13(+0.13%)
May 24, 2018	100.31	100.58	99.76	100.18	4,696,707	-0.27(-0.27%)
May 23, 2018	99.93	100.60	99.61	100.45	6,249,855	+0.52(+0.52%)
May 22, 2018	99.78	100.46	99.43	99.93	6,806,907	+0.42(+0.42%)
May 21, 2018	98.22	99.98	98.06	99.51	6,678,040	+2.00(+2.05%)
May 18, 2018	98.31	98.45	97.32	97.51	6,893,957	-0.41(-0.42%)
May 17, 2018	97.55	97.99	97.15	97.92	6,531,126	+0.73(+0.75%)
May 16, 2018	96.64	97.55	96.55	97.19	5,544,684	+0.39(+0.40%)
May 15, 2018	96.61	97.24	96.36	96.80	6,555,650	-0.35(-0.36%)
May 14, 2018	97.69	97.73	96.73	97.15	4,307,688	-0.28(-0.29%)
May 11, 2018	97.58	98.26	96.88	97.43	3,507,269	+0.16(+0.16%)
May 10, 2018	96.43	97.74	96.40	97.27	3,100,231	+1.11(+1.15%)
May 09, 2018	97.19	97.52	96.00	96.16	6,201,454	-0.63(-0.65%)
May 08, 2018	97.91	97.99	96.43	96.79	5,333,344	-1.44(-1.47%)
May 07, 2018	98.98	99.31	98.07	98.23	3,478,907	-0.76(-0.77%)
May 04, 2018	97.55	99.77	97.50	98.99	5,936,965	+1.39(+1.42%)
May 03, 2018	97.48	98.09	96.70	97.60	6,668,179	+0.37(+0.38%)
May 02, 2018	99.16	99.36	97.03	97.23	5,926,028	-1.90(-1.92%)
May 01, 2018	100.36	100.93	98.57	99.13	4,543,812	-1.81(-1.79%)
Apr 30, 2018	101.85	102.39	100.58	100.94	5,479,886	-0.77(-0.76%)
Apr 27, 2018	102.22	102.99	101.65	101.71	4,765,865	-1.55(-1.50%)
Apr 26, 2018	102.25	104.08	101.15	103.26	5,978,798	+2.11(+2.09%)
Apr 25, 2018	101.21	102.36	100.85	101.15	4,828,273	-0.29(-0.29%)
Apr 24, 2018	102.62	102.85	100.97	101.44	5,695,425	-1.14(-1.11%)
Apr 23, 2018	102.55	102.80	101.84	102.58	6,670,566	+0.10(+0.10%)
Apr 20, 2018	105.45	105.60	102.27	102.48	8,649,951	-3.09(-2.93%)
Apr 19, 2018	106.71	106.94	105.08	105.57	6,320,107	-1.41(-1.32%)
Apr 18, 2018	108.97	109.36	106.46	106.98	6,525,301	-1.89(-1.74%)
Apr 17, 2018	108.69	109.08	107.98	108.87	5,021,990	-1.05(-0.96%)
Apr 16, 2018	109.75	110.64	109.52	109.92	2,769,769	+0.66(+0.60%)
Apr 13, 2018	108.85	109.46	108.52	109.26	2,828,252	+0.95(+0.88%)
Apr 12, 2018	108.96	109.51	108.27	108.31	2,691,595	-0.37(-0.34%)
Apr 11, 2018	108.57	109.47	108.42	108.68	4,000,221	-0.72(-0.66%)
Apr 10, 2018	109.74	110.20	108.92	109.40	2,827,266	+0.02(+0.02%)
Apr 09, 2018	109.54	110.45	108.78	109.38	2,619,974	+0.08(+0.07%)
Apr 06, 2018	110.06	110.98	108.77	109.30	3,579,131	-1.27(-1.15%)
Apr 05, 2018	110.43	111.18	109.75	110.57	3,237,770	+0.39(+0.35%)
Apr 04, 2018	107.78	110.73	107.24	110.18	4,694,224	+1.99(+1.84%)
Apr 03, 2018	107.39	108.53	106.59	108.19	4,698,983	+1.14(+1.06%)
Apr 02, 2018	108.62	109.22	106.44	107.05	4,325,461	-2.10(-1.92%)
Mar 29, 2018		109.15	109.15	109.15	0	-0.03(-0.03%)
Mar 28, 2018	108.14	110.11	108.00	109.18	6,412,990	+1.54(+1.43%)
Mar 27, 2018	107.23	108.54	106.51	107.64	5,036,253	+0.83(+0.78%)
Mar 26, 2018	106.68	107.47	106.09	106.81	4,119,379	+0.66(+0.62%)
Mar 23, 2018	108.09	108.70	105.94	106.15	4,873,324	-1.79(-1.66%)
Mar 22, 2018	108.45	109.67	107.80	107.94	4,324,763	-0.80(-0.74%)
Mar 21, 2018	109.89	110.08	108.53	108.74	3,867,565	-1.16(-1.06%)
Mar 20, 2018	110.75	111.30	109.83	109.90	3,319,048	-0.46(-0.42%)
Mar 19, 2018	111.65	111.99	110.05	110.36	4,216,684	-1.28(-1.15%)
Mar 16, 2018	112.33	113.20	111.58	111.64	7,730,790	-0.35(-0.31%)
Mar 15, 2018	112.40	113.25	111.66	111.99	3,906,773	-0.62(-0.55%)
Mar 14, 2018	113.57	113.64	112.23	112.61	4,055,703	-0.99(-0.87%)
Mar 13, 2018	113.27	113.90	112.72	113.60	4,589,989	+0.85(+0.75%)
Mar 12, 2018	112.50	113.09	112.08	112.75	4,509,634	+0.21(+0.19%)
Mar 09, 2018	112.27	112.57	111.64	112.54	3,680,552	+0.46(+0.41%)
Mar 08, 2018	110.03	112.13	109.58	112.08	5,417,972	+2.24(+2.04%)
Mar 07, 2018		110.06		109.84	4,612,234	+0.26(+0.24%)
Mar 06, 2018	109.36	109.62	108.44	109.58	3,377,231	+0.15(+0.14%)
Mar 05, 2018	108.46	109.60	108.02	109.43	3,781,706	+0.39(+0.36%)
Mar 02, 2018	107.91	109.32	107.90	109.04	4,903,615	+0.92(+0.85%)

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.

bottom clear

About Us