Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	91.83	92.79	91.20	92.23	916,633	+0.61(+0.66%)
Dec 28, 2018	91.59	93.13	90.34	91.62	1,487,173	+0.48(+0.52%)
Dec 27, 2018	89.88	91.15	87.78	91.15	891,915	-0.30(-0.33%)
Dec 26, 2018	86.27	91.49	86.11	91.44	1,258,785	+5.29(+6.14%)
Dec 24, 2018	87.46	88.08	85.79	86.15	695,311	-1.88(-2.13%)
Dec 21, 2018	90.21	92.26	88.00	88.03	1,676,446	-1.61(-1.79%)
Dec 20, 2018	90.94	92.10	88.40	89.64	1,616,223	-1.12(-1.24%)
Dec 19, 2018	92.19	93.55	89.97	90.76	1,921,512	-0.84(-0.92%)
Dec 18, 2018	91.39	93.70	90.88	91.60	1,811,336	+0.97(+1.07%)
Dec 17, 2018	91.32	93.61	89.81	90.63	1,809,423	-1.86(-2.01%)
Dec 14, 2018	92.65	95.53	92.01	92.48	1,231,584	-1.37(-1.46%)
Dec 13, 2018	98.14	98.54	93.76	93.85	1,198,098	-3.96(-4.05%)
Dec 12, 2018	99.49	100.08	97.53	97.81	1,281,732	-0.51(-0.51%)
Dec 11, 2018	101.05	102.20	97.81	98.32	1,239,979	-1.69(-1.69%)
Dec 10, 2018	101.64	102.37	98.58	100.01	1,144,228	-1.64(-1.61%)
Dec 07, 2018	105.22	106.94	100.88	101.64	1,178,571	-4.18(-3.95%)
Dec 06, 2018	104.93	105.90	101.96	105.82	1,332,435	-0.64(-0.60%)
Dec 04, 2018	113.08	114.59	105.40	106.45	1,455,527	-6.91(-6.09%)
Dec 03, 2018	112.41	115.98	112.40	113.36	2,571,752	+3.71(+3.38%)
Nov 30, 2018	108.26	114.46	108.26	109.65	3,160,193	+0.73(+0.67%)
Nov 29, 2018	110.05	111.13	108.29	108.92	1,852,723	-1.13(-1.03%)
Nov 28, 2018	109.45	110.92	107.78	110.05	2,327,396	+0.80(+0.74%)
Nov 27, 2018	110.14	111.13	107.69	109.24	1,745,091	-2.40(-2.15%)
Nov 26, 2018	110.44	112.48	110.00	111.65	1,216,357	+2.42(+2.22%)
Nov 23, 2018	109.89	110.53	109.15	109.23	408,717	-1.56(-1.41%)
Nov 21, 2018		110.78	110.78	110.78	0	+3.75(+3.50%)
Nov 20, 2018	107.24	108.63	105.76	107.03	1,694,729	-2.97(-2.70%)
Nov 19, 2018	113.99	114.59	109.11	110.00	1,092,648	-4.71(-4.11%)
Nov 16, 2018	115.44	115.44	113.20	114.71	1,347,235	-1.69(-1.45%)
Nov 15, 2018	118.44	119.47	114.12	116.40	1,330,251	-3.69(-3.07%)
Nov 14, 2018	121.45	123.94	119.40	120.09	1,099,075	+0.64(+0.53%)
Nov 13, 2018	119.77	121.70	119.02	119.45	532,727	+0.58(+0.49%)
Nov 12, 2018	120.72	122.64	118.47	118.87	1,047,412	-1.56(-1.29%)
Nov 09, 2018	125.01	125.25	120.03	120.42	609,547	-4.83(-3.86%)
Nov 08, 2018	122.91	125.91	122.03	125.25	1,302,584	+2.05(+1.67%)
Nov 07, 2018	123.90	123.90	120.03	123.20	1,480,447	-1.02(-0.82%)
Nov 06, 2018	125.30	125.61	123.25	124.22	672,875	-1.97(-1.56%)
Nov 05, 2018	125.49	126.52	122.88	126.20	676,202	+1.03(+0.82%)
Nov 02, 2018	125.96	127.69	123.03	125.17	849,192	+0.38(+0.30%)
Nov 01, 2018	119.66	125.32	118.65	124.79	1,166,747	+4.98(+4.16%)
Oct 31, 2018	118.73	122.28	118.57	119.81	1,129,384	+2.71(+2.31%)
Oct 30, 2018	118.46	120.11	116.39	117.10	1,114,052	-0.33(-0.28%)
Oct 29, 2018	119.26	121.07	115.76	117.43	913,788	-0.16(-0.14%)
Oct 26, 2018	118.32	120.06	115.57	117.59	806,949	-2.13(-1.78%)
Oct 25, 2018	118.88	120.79	118.65	119.72	734,660	+1.50(+1.27%)
Oct 24, 2018	119.71	122.99	118.01	118.22	1,105,533	-1.31(-1.10%)
Oct 23, 2018	118.63	120.00	116.70	119.53	838,418	-1.06(-0.88%)
Oct 22, 2018	120.65	121.30	119.08	120.59	876,040	+0.37(+0.31%)
Oct 19, 2018	125.34	125.91	120.11	120.23	1,277,771	-5.05(-4.03%)
Oct 18, 2018	126.61	127.76	124.70	125.28	851,235	-1.65(-1.30%)
Oct 17, 2018	128.63	129.86	126.50	126.92	777,047	-1.75(-1.36%)
Oct 16, 2018	126.58	128.97	125.13	128.67	696,908	+3.11(+2.47%)
Oct 15, 2018	124.47	126.71	124.18	125.56	638,482	+0.53(+0.43%)
Oct 12, 2018	125.66	126.56	123.85	125.03	955,354	+1.74(+1.41%)
Oct 11, 2018	123.49	126.77	122.26	123.29	1,332,522	-0.45(-0.36%)
Oct 10, 2018	132.72	132.72	123.57	123.74	1,881,091	-9.79(-7.33%)
Oct 09, 2018	132.69	135.19	131.83	133.53	1,003,536	+0.19(+0.14%)
Oct 08, 2018	131.28	133.76	130.69	133.34	1,000,829	+1.52(+1.15%)
Oct 05, 2018	133.50	133.93	129.84	131.82	1,623,981	-1.24(-0.93%)
Oct 04, 2018	136.97	137.50	132.42	133.06	1,299,374	-4.52(-3.29%)
Oct 03, 2018	136.46	138.76	135.90	137.58	909,686	+1.57(+1.15%)
Oct 02, 2018	140.01	140.57	135.97	136.02	1,152,427	-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.