Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	148.94	149.59	146.90	148.44	777,890	+1.03(+0.70%)
Dec 28, 2018	147.09	150.08	146.24	147.41	356,440	+1.05(+0.72%)
Dec 27, 2018	143.17	146.38	141.45	146.36	951,535	+0.96(+0.66%)
Dec 26, 2018	139.44	145.40	136.97	145.40	1,486,156	+8.23(+6.00%)
Dec 24, 2018	140.09	141.66	137.17	137.17	930,740	-4.14(-2.93%)
Dec 21, 2018	144.68	146.32	140.93	141.32	979,471	-2.44(-1.70%)
Dec 20, 2018	144.69	147.04	141.84	143.76	1,147,428	-1.00(-0.69%)
Dec 19, 2018	150.35	152.06	144.14	144.76	1,065,104	-6.43(-4.25%)
Dec 18, 2018	150.48	153.54	150.46	151.19	885,612	+1.97(+1.32%)
Dec 17, 2018	150.97	153.18	148.28	149.22	414,503	-1.96(-1.30%)
Dec 14, 2018	151.58	154.17	151.05	151.18	481,452	-2.17(-1.42%)
Dec 13, 2018	154.84	155.58	152.69	153.36	473,555	-0.32(-0.21%)
Dec 12, 2018	154.00	156.04	152.75	153.68	495,655	+2.15(+1.42%)
Dec 11, 2018	153.25	155.07	150.66	151.52	879,781	+0.96(+0.64%)
Dec 10, 2018	148.13	151.25	147.76	150.56	569,548	+1.91(+1.28%)
Dec 07, 2018	154.18	154.41	147.81	148.66	690,664	-5.76(-3.73%)
Dec 06, 2018	150.86	154.41	150.09	154.41	1,890,627	-0.79(-0.51%)
Dec 04, 2018	161.71	162.09	155.00	155.21	733,354	-7.80(-4.78%)
Dec 03, 2018	163.62	164.21	161.41	163.00	825,746	+4.17(+2.63%)
Nov 30, 2018	156.55	158.85	155.07	158.83	650,517	+2.18(+1.39%)
Nov 29, 2018	157.41	158.16	156.25	156.65	1,014,920	-1.15(-0.73%)
Nov 28, 2018	155.95	157.87	152.87	157.80	593,612	+3.61(+2.34%)
Nov 27, 2018	153.14	155.50	152.37	154.20	710,820	+0.23(+0.15%)
Nov 26, 2018	153.25	153.98	151.76	153.97	673,507	+2.74(+1.81%)
Nov 23, 2018	150.00	152.41	149.90	151.23	525,413	+0.09(+0.06%)
Nov 21, 2018		151.15	151.15	151.15	0	+0.62(+0.41%)
Nov 20, 2018	146.04	152.47	145.87	150.52	1,102,552	+0.19(+0.13%)
Nov 19, 2018	155.54	155.99	150.18	150.34	910,638	-5.98(-3.82%)
Nov 16, 2018	152.48	157.02	152.46	156.31	1,586,834	-1.91(-1.20%)
Nov 15, 2018	152.24	158.77	152.20	158.22	1,760,251	+5.17(+3.38%)
Nov 14, 2018	153.80	155.25	151.58	153.04	1,308,389	+0.67(+0.44%)
Nov 13, 2018	151.55	155.40	151.55	152.37	851,325	+2.07(+1.38%)
Nov 12, 2018	154.65	154.96	149.82	150.31	794,168	-7.02(-4.46%)
Nov 09, 2018	158.57	158.71	155.96	157.33	596,810	-3.06(-1.91%)
Nov 08, 2018	159.56	161.44	158.83	160.39	602,383	-0.43(-0.27%)
Nov 07, 2018	161.12	161.35	159.07	160.82	645,407	+1.80(+1.13%)
Nov 06, 2018	156.85	159.63	156.85	159.02	418,199	+1.83(+1.17%)
Nov 05, 2018	158.39	158.41	154.54	157.19	849,287	-1.45(-0.91%)
Nov 02, 2018	160.35	161.21	156.67	158.63	1,143,940	-2.43(-1.51%)
Nov 01, 2018	154.94	161.43	154.83	161.06	1,239,909	+7.22(+4.69%)
Oct 31, 2018	154.27	155.03	152.48	153.84	1,234,436	+1.93(+1.27%)
Oct 30, 2018	145.43	152.06	145.43	151.91	881,683	+6.06(+4.15%)
Oct 29, 2018	150.37	151.06	143.09	145.85	1,561,582	-1.54(-1.04%)
Oct 26, 2018	146.73	149.99	144.99	147.39	1,380,694	-2.61(-1.74%)
Oct 25, 2018	147.56	151.14	147.33	150.00	3,257,904	+3.28(+2.23%)
Oct 24, 2018	154.39	154.39	146.46	146.72	3,253,820	-10.30(-6.56%)
Oct 23, 2018	153.71	157.89	152.01	157.02	1,512,950	-0.82(-0.52%)
Oct 22, 2018	157.70	158.76	156.38	157.84	1,385,479	+0.96(+0.61%)
Oct 19, 2018	160.25	161.16	156.21	156.88	1,194,362	-2.39(-1.50%)
Oct 18, 2018	162.68	162.69	158.67	159.26	1,433,095	-4.09(-2.50%)
Oct 17, 2018	165.20	165.52	162.22	163.35	856,437	-0.65(-0.40%)
Oct 16, 2018	160.60	164.23	160.42	164.00	690,353	+5.17(+3.26%)
Oct 15, 2018	159.45	160.60	158.25	158.83	1,371,437	-1.31(-0.82%)
Oct 12, 2018	161.53	162.43	157.81	160.14	1,714,691	+2.86(+1.82%)
Oct 11, 2018	158.58	162.03	156.06	157.28	1,543,178	-1.59(-1.00%)
Oct 10, 2018	164.04	164.15	158.74	158.87	2,138,497	-7.34(-4.41%)
Oct 09, 2018	165.48	167.04	165.18	166.20	568,373	-0.19(-0.11%)
Oct 08, 2018	166.90	168.41	164.96	166.39	759,946	-1.88(-1.12%)
Oct 05, 2018	172.40	172.57	166.70	168.27	860,364	-4.08(-2.37%)
Oct 04, 2018	174.25	174.54	170.86	172.35	677,662	-3.11(-1.77%)
Oct 03, 2018	176.06	176.68	173.89	175.46	701,331	+0.16(+0.09%)
Oct 02, 2018	174.83	177.71	174.83	175.29	712,150	+0.00(+0.00%)

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.