Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	91.86	92.83	91.24	92.26	916,281	+0.61(+0.66%)
Dec 28, 2018	91.63	93.17	90.38	91.66	1,486,603	+0.48(+0.52%)
Dec 27, 2018	89.91	91.18	87.82	91.18	891,573	-0.30(-0.33%)
Dec 26, 2018	86.31	91.53	86.15	91.48	1,258,302	+5.29(+6.14%)
Dec 24, 2018	87.50	88.11	85.82	86.19	695,044	-1.88(-2.13%)
Dec 21, 2018	90.25	92.29	88.03	88.06	1,675,803	-1.61(-1.79%)
Dec 20, 2018	90.97	92.13	88.43	89.67	1,615,603	-1.12(-1.24%)
Dec 19, 2018	92.22	93.58	90.01	90.79	1,920,775	-0.84(-0.92%)
Dec 18, 2018	91.43	93.73	90.91	91.64	1,810,641	+0.97(+1.07%)
Dec 17, 2018	91.36	93.64	89.84	90.66	1,808,729	-1.86(-2.01%)
Dec 14, 2018	92.69	95.57	92.04	92.52	1,231,112	-1.37(-1.46%)
Dec 13, 2018	98.18	98.58	93.80	93.89	1,197,639	-3.96(-4.05%)
Dec 12, 2018	99.53	100.11	97.56	97.85	1,281,241	-0.51(-0.51%)
Dec 11, 2018	101.09	102.24	97.85	98.36	1,239,504	-1.69(-1.69%)
Dec 10, 2018	101.68	102.41	98.61	100.04	1,143,789	-1.64(-1.61%)
Dec 07, 2018	105.25	106.98	100.92	101.68	1,178,119	-4.18(-3.95%)
Dec 06, 2018	104.97	105.94	102.00	105.86	1,331,924	-0.63(-0.60%)
Dec 04, 2018	113.13	114.64	105.44	106.50	1,454,969	-6.91(-6.09%)
Dec 03, 2018	112.45	116.03	112.44	113.40	2,570,766	+3.71(+3.38%)
Nov 30, 2018	108.30	114.51	108.30	109.69	3,158,981	+0.73(+0.67%)
Nov 29, 2018	110.09	111.17	108.33	108.96	1,852,012	-1.13(-1.03%)
Nov 28, 2018	109.49	110.96	107.83	110.09	2,326,503	+0.80(+0.74%)
Nov 27, 2018	110.18	111.17	107.74	109.28	1,744,422	-2.41(-2.15%)
Nov 26, 2018	110.48	112.52	110.04	111.69	1,215,885	+2.42(+2.22%)
Nov 23, 2018	109.93	110.58	109.19	109.27	408,559	-1.56(-1.40%)
Nov 21, 2018		110.83	110.83	110.83	0	+3.75(+3.50%)
Nov 20, 2018	107.28	108.67	105.81	107.08	1,694,072	-2.97(-2.70%)
Nov 19, 2018	114.03	114.64	109.15	110.04	1,092,225	-4.71(-4.11%)
Nov 16, 2018	115.49	115.49	113.25	114.76	1,346,713	-1.69(-1.45%)
Nov 15, 2018	118.49	119.52	114.16	116.44	1,329,735	-3.69(-3.07%)
Nov 14, 2018	121.49	123.98	119.45	120.13	1,098,649	+0.64(+0.53%)
Nov 13, 2018	119.82	121.75	119.06	119.50	532,520	+0.59(+0.49%)
Nov 12, 2018	120.77	122.68	118.52	118.91	1,047,006	-1.56(-1.29%)
Nov 09, 2018	125.06	125.29	120.07	120.47	609,311	-4.83(-3.86%)
Nov 08, 2018	122.96	125.96	122.08	125.30	1,302,079	+2.05(+1.67%)
Nov 07, 2018	123.94	123.94	120.07	123.25	1,479,873	-1.02(-0.82%)
Nov 06, 2018	125.34	125.66	123.30	124.27	672,614	-1.97(-1.56%)
Nov 05, 2018	125.54	126.56	122.93	126.25	675,940	+1.03(+0.82%)
Nov 02, 2018	126.01	127.73	123.08	125.21	848,863	+0.38(+0.30%)
Nov 01, 2018	119.71	125.37	118.69	124.84	1,166,295	+4.98(+4.16%)
Oct 31, 2018	118.77	122.33	118.62	119.86	1,128,946	+2.71(+2.31%)
Oct 30, 2018	118.51	120.15	116.43	117.15	1,113,620	-0.33(-0.28%)
Oct 29, 2018	119.31	121.12	115.80	117.47	913,433	-0.16(-0.13%)
Oct 26, 2018	118.37	120.11	115.62	117.63	806,637	-2.13(-1.78%)
Oct 25, 2018	118.92	120.83	118.69	119.77	734,375	+1.50(+1.27%)
Oct 24, 2018	119.76	123.04	118.06	118.27	1,105,105	-1.31(-1.10%)
Oct 23, 2018	118.67	120.05	116.75	119.58	838,093	-1.06(-0.88%)
Oct 22, 2018	120.70	121.34	119.13	120.64	875,701	+0.37(+0.31%)
Oct 19, 2018	125.39	125.96	120.15	120.27	1,277,276	-5.05(-4.03%)
Oct 18, 2018	126.66	127.81	124.75	125.32	850,905	-1.65(-1.30%)
Oct 17, 2018	128.68	129.91	126.54	126.97	776,746	-1.75(-1.36%)
Oct 16, 2018	126.63	129.01	125.18	128.72	696,638	+3.11(+2.47%)
Oct 15, 2018	124.52	126.76	124.23	125.61	638,235	+0.54(+0.43%)
Oct 12, 2018	125.71	126.61	123.89	125.08	954,984	+1.74(+1.41%)
Oct 11, 2018	123.54	126.82	122.31	123.34	1,332,005	-0.45(-0.36%)
Oct 10, 2018	132.78	132.78	123.62	123.78	1,880,362	-9.79(-7.33%)
Oct 09, 2018	132.75	135.25	131.88	133.58	1,003,147	+0.19(+0.14%)
Oct 08, 2018	131.33	133.82	130.74	133.39	1,000,441	+1.52(+1.15%)
Oct 05, 2018	133.55	133.99	129.89	131.87	1,623,352	-1.24(-0.93%)
Oct 04, 2018	137.02	137.55	132.47	133.11	1,298,871	-4.52(-3.29%)
Oct 03, 2018	136.52	138.82	135.95	137.64	909,334	+1.57(+1.15%)
Oct 02, 2018	140.07	140.62	136.02	136.07	1,151,980	-4.16(-2.96%)

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.