Automatic Data Processing (NQ: ADP )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	105.82	105.94	104.11	104.13	3,206,938	-1.59(-1.50%)
Apr 27, 2018	104.44	105.90	104.28	105.71	2,358,357	+1.05(+1.00%)
Apr 26, 2018	103.16	104.68	102.73	104.66	1,812,261	+1.75(+1.70%)
Apr 25, 2018	102.61	103.02	101.67	102.91	1,878,022	+0.33(+0.33%)
Apr 24, 2018	104.10	104.67	101.80	102.58	1,607,569	-0.69(-0.67%)
Apr 23, 2018	103.40	103.84	103.13	103.26	1,955,881	+0.23(+0.22%)
Apr 20, 2018	103.61	104.15	102.27	103.03	2,510,582	-0.80(-0.77%)
Apr 19, 2018	104.39	104.96	103.31	103.84	2,217,423	-0.76(-0.72%)
Apr 18, 2018	104.07	105.46	103.70	104.59	2,277,227	+0.63(+0.61%)
Apr 17, 2018	104.36	104.94	103.47	103.96	3,995,763	+0.86(+0.84%)
Apr 16, 2018	102.68	103.62	102.12	103.09	2,750,335	+1.45(+1.42%)
Apr 13, 2018	102.25	102.47	100.95	101.65	1,775,391	+0.01(+0.01%)
Apr 12, 2018	102.33	102.92	101.57	101.64	1,921,392	-0.28(-0.28%)
Apr 11, 2018	101.09	102.24	100.84	101.92	1,537,929	-0.29(-0.28%)
Apr 10, 2018	102.27	102.99	101.62	102.21	3,098,363	+1.30(+1.28%)
Apr 09, 2018	100.96	102.52	100.50	100.92	2,286,572	+0.65(+0.65%)
Apr 06, 2018	102.65	103.07	99.96	100.26	2,646,860	-3.36(-3.24%)
Apr 05, 2018	103.75	104.67	103.10	103.62	3,185,356	+0.70(+0.68%)
Apr 04, 2018	99.61	103.21	99.28	102.93	9,586,227	+2.36(+2.35%)
Apr 03, 2018	100.51	100.98	99.36	100.56	2,885,569	+0.65(+0.65%)
Apr 02, 2018	101.63	102.05	98.57	99.91	3,913,115	-0.16(-0.16%)
Mar 29, 2018		100.07	100.07	100.07	0	+1.52(+1.54%)
Mar 28, 2018	99.33	99.82	98.14	98.55	2,918,698	-0.44(-0.45%)
Mar 27, 2018	100.89	101.62	98.46	98.99	8,445,546	-1.59(-1.58%)
Mar 26, 2018	97.84	100.85	97.84	100.58	9,632,682	+4.29(+4.45%)
Mar 23, 2018	100.05	100.91	96.24	96.30	3,920,540	-3.47(-3.48%)
Mar 22, 2018	101.51	102.01	99.71	99.77	2,466,852	-2.84(-2.77%)
Mar 21, 2018	101.90	103.37	101.59	102.61	4,573,229	+0.71(+0.69%)
Mar 20, 2018	101.40	102.33	101.13	101.90	2,222,575	+0.95(+0.94%)
Mar 19, 2018	102.38	103.09	100.13	100.95	2,418,970	-2.36(-2.29%)
Mar 16, 2018	103.22	103.92	102.88	103.31	3,160,700	+0.60(+0.58%)
Mar 15, 2018	101.16	104.13	101.16	102.72	2,750,189	+0.33(+0.33%)
Mar 14, 2018	103.71	104.03	101.83	102.38	2,137,665	-1.14(-1.10%)
Mar 13, 2018	104.36	104.68	103.20	103.52	1,786,068	-0.12(-0.12%)
Mar 12, 2018	104.76	105.09	103.55	103.64	2,184,393	-1.15(-1.09%)
Mar 09, 2018	103.79	104.82	103.37	104.79	2,068,473	+1.65(+1.60%)
Mar 08, 2018	101.43	103.18	101.15	103.14	1,804,159	+2.12(+2.10%)
Mar 07, 2018		101.21	99.72	101.01	1,599,906	-0.20(-0.20%)
Mar 06, 2018	101.39	101.73	100.18	101.22	1,508,018	-0.22(-0.22%)
Mar 05, 2018	98.88	101.82	98.85	101.44	2,245,021	+1.81(+1.81%)
Mar 02, 2018	99.23	99.91	98.39	99.63	1,952,785	-0.17(-0.17%)
Mar 01, 2018	101.14	101.68	98.91	99.79	1,991,432	-1.34(-1.33%)
Feb 28, 2018	102.64	102.92	101.12	101.14	1,801,709	-1.01(-0.99%)
Feb 27, 2018	103.44	104.52	102.14	102.14	1,340,860	-1.25(-1.21%)
Feb 26, 2018	103.37	104.28	103.14	103.40	1,504,490	+0.22(+0.21%)
Feb 23, 2018	101.97	103.32	101.36	103.18	1,776,919	+1.95(+1.92%)
Feb 22, 2018			100.92	101.23	1,378,676	-0.59(-0.58%)
Feb 21, 2018	101.24	103.63	101.24	101.82	2,072,276	+0.61(+0.60%)
Feb 20, 2018	101.46	102.14	100.86	101.22	1,288,382	-0.68(-0.66%)
Feb 16, 2018		101.89	101.89	101.89	0	+0.59(+0.58%)
Feb 15, 2018	99.53	101.41	98.88	101.30	2,039,862	+2.46(+2.48%)
Feb 14, 2018	97.58	98.99	96.34	98.85	1,847,005	+0.78(+0.80%)
Feb 13, 2018	97.33	98.34	96.76	98.07	1,470,294	+0.15(+0.15%)
Feb 12, 2018	98.20	99.33	97.38	97.92	2,325,142	+0.19(+0.20%)
Feb 09, 2018	95.92	98.57	94.37	97.72	4,009,146	+2.79(+2.94%)
Feb 08, 2018		99.59	94.86	94.94	3,255,181	-4.66(-4.68%)
Feb 07, 2018	98.30	101.45	97.95	99.59	2,978,708	+0.53(+0.54%)
Feb 06, 2018	98.58	99.61	96.73	99.06	3,849,020	-1.80(-1.78%)
Feb 05, 2018	104.35	104.92	99.64	100.86	3,284,773	-3.13(-3.01%)
Feb 02, 2018	105.06	106.09	103.92	103.99	3,310,977	-1.62(-1.54%)
Feb 01, 2018	107.51	107.51	104.54	105.61	2,882,545	-2.82(-2.60%)
Jan 31, 2018	105.48	109.84	105.48	108.42	3,894,285	+2.47(+2.33%)
Jan 30, 2018	106.21	106.76	105.82	105.95	1,962,372	+0.04(+0.04%)
Jan 29, 2018	107.01	107.09	105.88	105.91	1,527,785	-1.38(-1.28%)
Jan 26, 2018	106.40	107.56	105.86	107.28	1,328,313	+1.49(+1.41%)
Jan 25, 2018	106.04	106.52	105.33	105.79	1,504,485	-0.20(-0.19%)
Jan 24, 2018	107.61	107.61	105.84	106.00	1,490,996	-1.09(-1.02%)
Jan 23, 2018	106.86	107.68	106.48	107.08	2,951,619	-0.59(-0.55%)
Jan 22, 2018	106.69	107.74	106.60	107.67	1,907,863	+1.17(+1.09%)
Jan 19, 2018	106.28	106.90	105.55	106.50	2,238,513	+0.47(+0.45%)
Jan 18, 2018	106.63	107.78	105.72	106.03	1,552,853	-1.01(-0.94%)
Jan 17, 2018	105.24	107.15	104.87	107.04	2,387,442	+2.33(+2.23%)
Jan 16, 2018	103.94	105.06	103.69	104.71	2,393,640	+0.81(+0.78%)
Jan 12, 2018		103.90	103.90	103.90	0	+1.13(+1.10%)
Jan 11, 2018	103.28	103.29	101.98	102.77	1,319,910	-0.41(-0.40%)
Jan 10, 2018	103.73	103.84	102.65	103.18	2,322,718	-0.97(-0.93%)
Jan 09, 2018	103.26	104.39	103.05	104.15	2,642,368	+0.72(+0.70%)
Jan 08, 2018	103.81	104.00	102.95	103.43	3,059,421	-0.32(-0.30%)
Jan 05, 2018	103.97	104.16	102.84	103.75	1,654,639	-0.06(-0.06%)
Jan 04, 2018	103.16	104.28	103.02	103.81	1,410,411	+0.98(+0.95%)
Jan 03, 2018	101.89	103.22	101.38	102.83	1,734,833	+1.10(+1.09%)
Jan 02, 2018	101.76	102.13	101.08	101.72	2,797,021	-1.05(-1.02%)
Dec 29, 2017		102.78	102.78	102.78	0	-0.11(-0.10%)
Dec 28, 2017	103.13	103.13	102.28	102.88	810,752	+0.04(+0.04%)
Dec 27, 2017	103.29	103.31	102.53	102.84	941,887	-0.27(-0.26%)
Dec 26, 2017	102.74	103.25	102.50	103.11	1,843,911	+0.61(+0.59%)
Dec 22, 2017	102.89	103.45	102.27	102.50	1,288,017	-0.46(-0.44%)
Dec 21, 2017	103.42	103.74	102.58	102.96	1,420,317	-0.40(-0.39%)
Dec 20, 2017	103.89	104.28	103.22	103.36	1,026,862	-0.42(-0.41%)
Dec 19, 2017	104.59	104.59	103.57	103.78	2,172,229	-0.26(-0.25%)
Dec 18, 2017	103.99	104.71	103.44	104.05	2,776,168	+0.39(+0.38%)
Dec 15, 2017	103.27	104.09	102.03	103.65	3,747,874	+1.52(+1.49%)
Dec 14, 2017	102.63	103.35	101.99	102.14	1,895,272	-0.49(-0.48%)
Dec 13, 2017	102.86	103.16	102.35	102.63	1,374,782	-0.03(-0.03%)
Dec 12, 2017	103.42	103.42	102.61	102.65	1,511,202	-0.67(-0.65%)
Dec 11, 2017	103.49	104.02	101.93	103.33	2,260,530	+1.58(+1.55%)
Dec 08, 2017	102.08	102.08	101.28	101.75	1,155,584	+0.12(+0.12%)
Dec 07, 2017	101.57	101.95	101.15	101.63	2,889,421	+0.52(+0.51%)
Dec 06, 2017		101.99	100.77	101.11	2,393,210	+0.21(+0.21%)
Dec 05, 2017	102.31	102.31	100.55	100.90	2,631,733	+0.76(+0.76%)
Dec 04, 2017	100.64	100.64	99.76	100.14	3,340,695	+0.92(+0.93%)
Dec 01, 2017	99.39	100.62	98.29	99.22	3,007,534	-0.62(-0.62%)
Nov 30, 2017	98.55	100.11	98.48	99.84	8,367,137	+0.99(+1.00%)
Nov 29, 2017	96.94	99.86	96.66	98.85	4,495,197	+1.84(+1.90%)
Nov 28, 2017	96.12	97.20	96.07	97.01	2,550,763	+0.94(+0.98%)
Nov 27, 2017	96.30	96.50	95.80	96.07	1,681,624	+0.10(+0.11%)
Nov 24, 2017	96.03	96.33	95.52	95.96	995,773	-0.17(-0.17%)
Nov 22, 2017	96.30	96.58	95.76	96.13	2,416,334	-0.31(-0.32%)
Nov 21, 2017	96.94	97.12	96.22	96.44	1,977,937	+0.03(+0.03%)
Nov 20, 2017	96.98	97.15	96.30	96.41	1,608,270	-0.46(-0.48%)
Nov 17, 2017	96.80	97.01	96.18	96.87	2,257,956	+0.03(+0.03%)
Nov 16, 2017	96.82	97.24	96.36	96.84	2,144,335	+0.32(+0.33%)
Nov 15, 2017	97.87	97.89	96.28	96.52	1,782,954	-1.24(-1.27%)
Nov 14, 2017	97.09	97.89	96.77	97.76	2,283,777	+0.48(+0.49%)
Nov 13, 2017	96.80	97.74	96.43	97.28	4,261,227	+0.38(+0.40%)
Nov 10, 2017	97.44	97.80	96.78	96.90	2,416,612	-0.77(-0.79%)
Nov 09, 2017	97.73	98.69	96.62	97.66	1,736,884	-0.54(-0.55%)
Nov 08, 2017	98.50	98.93	98.14	98.21	1,677,075	-0.14(-0.14%)
Nov 07, 2017	96.23	98.48	95.46	98.35	5,051,905	+1.24(+1.28%)
Nov 06, 2017	97.45	97.86	96.18	97.11	3,342,595	-0.79(-0.81%)
Nov 03, 2017	99.93	100.05	97.55	97.90	3,332,312	-1.83(-1.84%)
Nov 02, 2017	100.31	100.73	97.80	99.73	4,131,768	-0.92(-0.92%)
Nov 01, 2017	101.53	101.85	100.04	100.66	3,154,628	-0.75(-0.74%)
Oct 31, 2017	101.95	102.17	101.19	101.41	2,089,692	-0.63(-0.62%)
Oct 30, 2017	103.00	103.07	101.66	102.03	1,584,108	-1.11(-1.07%)
Oct 27, 2017	101.97	103.33	101.42	103.14	1,823,584	+0.83(+0.81%)
Oct 26, 2017	102.28	102.79	101.80	102.31	1,841,582	+0.84(+0.82%)
Oct 25, 2017	101.42	101.81	100.43	101.48	2,072,691	-0.10(-0.10%)
Oct 24, 2017	101.78	102.31	101.23	101.58	2,463,170	-0.48(-0.47%)
Oct 23, 2017	101.41	102.75	100.71	102.06	2,396,689	+0.94(+0.93%)
Oct 20, 2017	100.30	101.25	99.92	101.12	1,954,864	+1.14(+1.14%)
Oct 19, 2017	99.39	100.00	98.82	99.98	1,293,847	+0.60(+0.61%)
Oct 18, 2017	99.17	99.85	99.04	99.37	1,612,186	+0.18(+0.18%)
Oct 17, 2017	99.52	99.55	98.77	99.19	1,570,152	-0.75(-0.75%)
Oct 16, 2017	99.36	100.06	99.14	99.94	1,216,401	+0.63(+0.63%)
Oct 13, 2017	99.59	99.78	99.54	99.31	1,420,834	+0.24(+0.24%)
Oct 12, 2017	98.55	99.12	98.48	99.08	1,298,652	+0.44(+0.44%)
Oct 11, 2017	99.66	99.78	98.05	98.64	1,898,271	-0.89(-0.89%)
Oct 10, 2017	99.10	99.56	98.73	99.53	1,158,953	+0.47(+0.48%)
Oct 09, 2017	98.96	99.49	98.70	99.06	2,160,460	+0.08(+0.08%)
Oct 06, 2017	99.01	99.20	98.21	98.98	1,919,792	-0.08(-0.08%)
Oct 05, 2017	97.62	99.11	97.24	99.06	2,188,563	+1.89(+1.95%)
Oct 04, 2017	96.51	97.20	95.68	97.17	2,185,453	+0.60(+0.62%)
Oct 03, 2017	95.65	96.80	95.38	96.57	2,113,500	+1.21(+1.27%)
Oct 02, 2017	95.27	95.51	94.66	95.35	4,054,203	+0.00(+0.00%)
Sep 29, 2017	95.17	95.72	95.07	95.35	1,405,871	+0.26(+0.28%)
Sep 28, 2017	95.19	95.52	94.24	95.09	2,223,844	-0.54(-0.57%)
Sep 27, 2017	94.66	95.89	94.32	95.63	4,412,511	+1.19(+1.27%)
Sep 26, 2017	95.21	95.53	94.40	94.44	1,765,781	-0.48(-0.51%)
Sep 25, 2017	94.12	94.99	93.70	94.92	5,812,038	+0.58(+0.61%)
Sep 22, 2017	92.83	94.68	92.71	94.34	2,068,695	+1.19(+1.28%)
Sep 21, 2017	93.40	93.65	93.08	93.15	1,731,275	-0.03(-0.04%)
Sep 20, 2017	93.88	94.15	92.74	93.18	2,833,930	-0.57(-0.60%)
Sep 19, 2017	93.29	93.95	93.07	93.75	2,063,184	+0.81(+0.87%)
Sep 18, 2017	93.18	93.29	92.68	92.94	4,060,477	-0.20(-0.22%)
Sep 15, 2017	93.23	94.02	92.68	93.14	3,573,237	-0.01(-0.01%)
Sep 14, 2017	93.02	93.53	92.75	93.15	2,206,378	-0.36(-0.38%)
Sep 13, 2017	94.10	94.18	93.47	93.50	2,184,655	-0.63(-0.67%)
Sep 12, 2017	93.37	94.80	92.80	94.13	3,526,894	+0.37(+0.39%)
Sep 11, 2017	94.93	95.07	93.20	93.77	6,505,739	-0.79(-0.84%)
Sep 08, 2017	94.56	95.46	94.12	94.56	3,582,682	-0.44(-0.47%)
Sep 07, 2017	94.56	95.50	94.31	95.00	4,494,767	+1.26(+1.34%)
Sep 06, 2017	92.88	94.68	92.51	93.75	5,963,434	+1.41(+1.52%)
Sep 05, 2017	92.53	93.32	91.92	92.34	6,207,280	-0.80(-0.86%)
Sep 01, 2017	92.43	93.34	92.28	93.14	2,530,163	+0.76(+0.83%)
Aug 31, 2017	92.39	92.67	91.94	92.38	2,420,731	+0.47(+0.51%)
Aug 30, 2017	91.35	92.23	90.81	91.91	10,178,179	+0.70(+0.77%)
Aug 29, 2017	90.23	91.40	90.03	91.21	2,943,536	+0.31(+0.34%)
Aug 28, 2017	91.00	91.31	90.69	90.89	1,909,015	+0.15(+0.16%)
Aug 25, 2017	90.99	91.48	90.63	90.75	3,974,807	+0.00(+0.00%)
Aug 24, 2017	89.89	91.28	89.68	90.75	3,505,358	+0.98(+1.09%)
Aug 23, 2017	89.74	90.17	89.20	89.77	15,205,459	-0.23(-0.25%)
Aug 22, 2017	90.99	91.19	89.68	89.99	3,428,812	+0.72(+0.81%)
Aug 21, 2017	90.69	90.96	89.23	89.27	4,975,777	-1.32(-1.46%)
Aug 18, 2017	90.41	91.07	89.74	90.59	6,109,589	-0.23(-0.26%)
Aug 17, 2017	96.04	96.26	90.77	90.82	14,958,697	-5.57(-5.78%)
Aug 16, 2017	97.02	97.08	95.92	96.39	2,903,335	-0.42(-0.43%)
Aug 15, 2017	95.46	96.98	94.95	96.81	6,680,429	+1.64(+1.72%)
Aug 14, 2017	94.87	95.38	94.49	95.17	12,415,077	+0.76(+0.81%)
Aug 11, 2017	94.37	95.16	93.96	94.41	5,346,895	-0.08(-0.08%)
Aug 10, 2017	94.40	95.30	93.62	94.49	5,625,706	-0.66(-0.69%)
Aug 09, 2017	94.43	95.53	93.76	95.15	9,669,617	+1.00(+1.06%)
Aug 08, 2017	97.35	97.66	93.77	94.15	11,192,660	-3.18(-3.26%)
Aug 07, 2017	96.74	98.91	96.53	97.32	4,624,959	+0.68(+0.70%)
Aug 04, 2017	98.48	98.84	95.53	96.65	9,346,550	-0.33(-0.34%)
Aug 03, 2017	98.64	98.78	96.31	96.98	10,376,907	-3.02(-3.02%)
Aug 02, 2017	100.34	101.03	99.02	100.00	11,494,564	-1.33(-1.31%)
Aug 01, 2017	103.07	103.58	100.93	101.32	6,468,475	-1.85(-1.79%)
Jul 31, 2017	102.38	105.65	102.27	103.17	9,434,769	+1.33(+1.30%)
Jul 28, 2017	100.00	102.09	99.77	101.84	9,082,545	+1.52(+1.51%)
Jul 27, 2017	89.80	104.12	89.80	100.33	34,389,380	+8.37(+9.11%)
Jul 26, 2017	89.85	92.02	89.39	91.95	6,475,305	+2.43(+2.71%)
Jul 25, 2017	89.97	90.28	89.12	89.52	3,724,225	-0.31(-0.35%)
Jul 24, 2017	90.53	90.62	88.90	89.84	6,226,311	-0.90(-0.99%)
Jul 21, 2017	89.09	91.05	89.09	90.74	4,290,086	+1.08(+1.20%)
Jul 20, 2017		89.77	89.25	89.66	3,585,513	+0.51(+0.57%)
Jul 19, 2017	88.07	89.43	87.81	89.15	4,239,560	+1.25(+1.43%)
Jul 18, 2017	87.58	87.96	87.21	87.90	2,740,389	-0.34(-0.39%)
Jul 17, 2017	87.96	88.33	87.82	88.24	3,629,906	+0.30(+0.35%)
Jul 14, 2017		88.41	87.84	87.94	3,270,243	-0.24(-0.28%)
Jul 13, 2017	88.92	89.09	88.00	88.18	5,428,751	-0.75(-0.85%)
Jul 12, 2017	89.19	89.77	88.79	88.93	3,557,049	+0.57(+0.65%)
Jul 11, 2017	89.57	89.89	87.76	88.36	5,863,888	-1.58(-1.76%)
Jul 10, 2017	91.10	91.42	89.92	89.94	6,250,321	-1.28(-1.41%)
Jul 07, 2017	90.02	91.46	89.73	91.22	3,197,320	+1.47(+1.64%)
Jul 06, 2017	90.03	90.03	89.19	89.75	3,140,370	-0.55(-0.61%)
Jul 05, 2017	89.20	90.34	88.40	90.30	3,269,432	+1.43(+1.61%)
Jul 03, 2017		89.49	88.42	88.86	1,833,785	-0.03(-0.04%)
Jun 30, 2017	88.66	89.20	88.29	88.90	3,409,921	+0.87(+0.99%)
Jun 29, 2017	88.85	88.97	87.69	88.03	4,379,435	-1.06(-1.19%)
Jun 28, 2017	88.33	89.23	87.25	89.09	3,382,480	+1.02(+1.16%)
Jun 27, 2017	88.36	89.03	88.06	88.07	3,321,848	-0.62(-0.69%)
Jun 26, 2017	88.20	88.74	88.01	88.68	2,780,624	+0.69(+0.79%)
Jun 23, 2017		88.53	87.87	87.99	3,267,992	-0.43(-0.49%)
Jun 22, 2017	89.10	89.10	87.95	88.42	2,681,348	-0.51(-0.58%)
Jun 21, 2017	90.01	90.01	88.54	88.93	3,558,817	+0.02(+0.02%)
Jun 20, 2017	88.95	89.71	88.88	88.92	4,137,847	-1.41(-1.57%)
Jun 19, 2017	90.00	90.37	89.59	90.33	2,327,833	+0.54(+0.60%)
Jun 16, 2017	88.20	89.99	88.20	89.79	4,117,725	+1.15(+1.29%)
Jun 15, 2017	87.53	88.76	87.28	88.65	1,865,854	+0.80(+0.91%)
Jun 14, 2017	88.66	88.77	87.48	87.85	3,088,717	-0.54(-0.61%)
Jun 13, 2017	88.16	88.57	87.96	88.39	2,717,966	+0.29(+0.33%)
Jun 12, 2017	87.08	88.12	86.78	88.10	2,339,751	+1.24(+1.43%)
Jun 09, 2017	87.51	87.86	86.63	86.86	4,925,959	-0.57(-0.66%)
Jun 08, 2017	87.73	87.86	87.15	87.43	3,011,690	-0.15(-0.17%)
Jun 07, 2017	87.64	88.07	87.36	87.58	2,719,480	+0.27(+0.31%)
Jun 06, 2017	87.14	87.75	86.84	87.31	2,309,119	+0.09(+0.10%)
Jun 05, 2017	87.22	87.68	87.04	87.22	3,637,859	+0.10(+0.12%)
Jun 02, 2017	86.38	87.20	84.98	87.12	9,429,923	-2.04(-2.29%)
Jun 01, 2017	88.86	89.21	88.01	89.17	2,818,923	+0.85(+0.96%)
May 31, 2017	87.74	88.43	87.58	88.32	3,677,877	+0.72(+0.83%)
May 30, 2017	87.32	87.71	86.74	87.60	2,003,933	+0.16(+0.18%)
May 26, 2017	87.34	87.60	87.06	87.44	2,224,413	+0.16(+0.19%)
May 25, 2017	86.51	87.51	86.30	87.28	2,123,991	+1.02(+1.18%)
May 24, 2017	85.84	86.33	85.79	86.26	2,251,849	+0.39(+0.45%)
May 23, 2017	85.73	85.88	85.46	85.87	1,621,436	+0.07(+0.08%)
May 22, 2017	84.96	85.90	84.93	85.80	2,335,741	+0.72(+0.84%)
May 19, 2017	84.84	85.34	84.45	85.08	3,234,592	+0.23(+0.27%)
May 18, 2017	83.82	85.11	83.51	84.85	2,546,901	+0.91(+1.08%)
May 17, 2017	84.29	84.62	83.89	83.95	3,248,414	-0.88(-1.04%)
May 16, 2017	84.89	85.21	84.68	84.83	2,565,377	-0.11(-0.13%)
May 15, 2017	83.70	85.02	83.48	84.94	3,899,187	+1.10(+1.32%)
May 12, 2017	83.32	83.95	83.04	83.83	2,268,716	+0.61(+0.74%)
May 11, 2017	83.28	83.34	82.71	83.22	3,510,934	-0.15(-0.18%)
May 10, 2017	83.66	84.12	82.69	83.37	3,384,502	-0.39(-0.46%)
May 09, 2017	83.37	84.06	82.97	83.76	3,042,779	+0.33(+0.39%)
May 08, 2017	85.84	85.97	83.19	83.43	5,563,392	-2.23(-2.61%)
May 05, 2017	85.71	85.87	85.10	85.66	2,154,384	+0.16(+0.19%)
May 04, 2017	84.82	85.52	84.20	85.50	3,915,371	+1.37(+1.63%)
May 03, 2017	85.37	85.95	82.39	84.13	7,343,943	-5.61(-6.25%)
May 02, 2017	89.89	90.10	89.38	89.73	2,612,650	+0.03(+0.04%)

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.