Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	143.30	143.70	140.74	142.95	2,183,000	-0.18(-0.13%)
Nov 29, 2018	143.86	145.14	142.29	143.13	905,039	-0.47(-0.33%)
Nov 28, 2018	141.34	143.75	140.42	143.60	1,107,882	+2.82(+2.00%)
Nov 27, 2018	145.10	145.71	139.15	140.78	1,538,595	-4.98(-3.42%)
Nov 26, 2018	146.26	147.46	144.48	145.76	912,772	+0.59(+0.41%)
Nov 23, 2018	144.09	146.67	144.05	145.17	334,800	+0.38(+0.26%)
Nov 21, 2018		144.79	144.79	144.79	0	-1.70(-1.16%)
Nov 20, 2018	145.97	146.91	143.96	146.49	955,066	-1.61(-1.09%)
Nov 19, 2018	150.78	151.10	147.15	148.10	1,439,418	-2.81(-1.86%)
Nov 16, 2018	150.19	152.46	149.81	150.91	790,600	-0.12(-0.08%)
Nov 15, 2018	148.10	151.57	147.47	151.03	1,130,923	+1.62(+1.08%)
Nov 14, 2018	151.53	152.50	148.61	149.41	975,133	-1.02(-0.68%)
Nov 13, 2018	150.27	152.48	149.07	150.43	1,269,581	+1.73(+1.16%)
Nov 12, 2018	153.28	153.28	148.51	148.70	723,707	-4.44(-2.90%)
Nov 09, 2018	151.05	153.77	150.46	153.14	638,400	+1.63(+1.08%)
Nov 08, 2018	152.95	153.10	150.12	151.51	684,553	-1.58(-1.03%)
Nov 07, 2018	151.19	153.12	148.39	153.09	1,282,204	+2.53(+1.68%)
Nov 06, 2018	149.48	152.98	149.23	150.56	1,140,474	+1.01(+0.68%)
Nov 05, 2018	147.83	150.30	145.84	149.55	1,979,479	+2.52(+1.71%)
Nov 02, 2018	150.57	151.33	146.81	147.03	1,578,600	-2.98(-1.99%)
Nov 01, 2018	149.75	151.57	148.61	150.01	1,355,210	+1.30(+0.87%)
Oct 31, 2018	152.33	155.01	148.61	148.71	1,486,394	-2.14(-1.42%)
Oct 30, 2018	146.33	151.11	143.16	150.85	1,855,409	+4.16(+2.84%)
Oct 29, 2018	162.76	163.03	145.20	146.69	1,918,316	-14.15(-8.80%)
Oct 26, 2018	158.61	161.93	156.11	160.84	1,338,900	-0.19(-0.12%)
Oct 25, 2018	162.78	163.86	159.40	161.03	1,167,192	-1.17(-0.72%)
Oct 24, 2018	169.13	169.68	161.71	162.20	1,221,687	-6.91(-4.09%)
Oct 23, 2018	168.73	172.87	168.35	169.11	1,396,619	-2.58(-1.50%)
Oct 22, 2018	169.77	172.07	168.09	171.69	1,297,395	+2.76(+1.63%)
Oct 19, 2018	170.80	170.80	168.27	168.93	1,143,500	-1.77(-1.04%)
Oct 18, 2018	171.04	172.75	169.32	170.70	1,140,578	-0.87(-0.51%)
Oct 17, 2018	172.99	173.28	169.56	171.57	1,759,350	-1.96(-1.13%)
Oct 16, 2018	174.27	175.50	170.57	173.53	2,450,775	+0.28(+0.16%)
Oct 15, 2018	164.17	174.29	163.42	173.25	4,727,404	+18.38(+11.87%)
Oct 12, 2018	156.43	157.22	151.88	154.87	900,900	+0.65(+0.42%)
Oct 11, 2018	159.99	160.94	154.15	154.22	847,627	-6.43(-4.00%)
Oct 10, 2018	165.99	165.99	160.33	160.65	707,223	-5.64(-3.39%)
Oct 09, 2018	166.53	167.22	165.61	166.29	438,686	-1.05(-0.63%)
Oct 08, 2018	167.56	167.88	166.00	167.34	450,109	-0.22(-0.13%)
Oct 05, 2018	168.91	170.11	167.31	167.56	371,000	-1.06(-0.63%)
Oct 04, 2018	168.87	169.05	167.61	168.62	434,980	-0.47(-0.28%)
Oct 03, 2018	168.99	170.72	168.30	169.09	603,661	+0.59(+0.35%)
Oct 02, 2018	168.99	169.62	168.26	168.50	505,060	-0.07(-0.04%)
Oct 01, 2018	170.00	170.32	167.89	168.57	327,096	-0.64(-0.38%)
Sep 28, 2018	167.34	169.98	167.11	169.21	674,000	+2.01(+1.20%)
Sep 27, 2018	165.47	167.85	165.20	167.20	704,140	+1.95(+1.18%)
Sep 26, 2018	165.17	166.79	164.68	165.25	467,860	+0.44(+0.27%)
Sep 25, 2018	162.65	165.79	162.00	164.81	512,043	+2.55(+1.57%)
Sep 24, 2018	163.38	163.64	161.35	162.26	478,754	-2.02(-1.23%)
Sep 21, 2018	163.15	165.53	163.08	164.28	963,200	+1.62(+1.00%)
Sep 20, 2018	165.95	166.27	160.96	162.66	1,067,584	-2.86(-1.73%)
Sep 19, 2018	167.87	168.70	164.93	165.52	430,791	-2.51(-1.49%)
Sep 18, 2018	166.84	168.52	165.94	168.03	452,586	+1.58(+0.95%)
Sep 17, 2018	165.05	166.83	164.02	166.45	618,300	+1.73(+1.05%)
Sep 14, 2018	163.78	165.08	163.24	164.72	445,700	+1.25(+0.76%)
Sep 13, 2018	162.01	163.60	161.46	163.47	423,796	+1.79(+1.11%)
Sep 12, 2018	160.75	161.82	160.25	161.68	476,579	+0.36(+0.22%)
Sep 11, 2018	160.83	162.10	160.17	161.32	361,962	+0.14(+0.09%)
Sep 10, 2018	160.57	161.92	160.00	161.18	682,544	+1.00(+0.62%)
Sep 07, 2018	161.80	161.80	159.70	160.18	1,033,400	-1.34(-0.83%)
Sep 06, 2018	162.45	163.73	161.46	161.52	1,004,240	-1.16(-0.71%)
Sep 05, 2018	162.35	163.86	161.98	162.68	621,396	+0.31(+0.19%)

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.