Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	91.83	92.79	91.20	92.22	916,664	+0.61(+0.66%)
Dec 28, 2018	91.59	93.13	90.34	91.62	1,487,224	+0.48(+0.52%)
Dec 27, 2018	89.87	91.14	87.78	91.14	891,945	-0.30(-0.33%)
Dec 26, 2018	86.27	91.49	86.11	91.44	1,258,828	+5.29(+6.14%)
Dec 24, 2018	87.46	88.08	85.78	86.15	695,334	-1.88(-2.13%)
Dec 21, 2018	90.21	92.25	88.00	88.03	1,676,503	-1.61(-1.79%)
Dec 20, 2018	90.93	92.09	88.39	89.63	1,616,279	-1.12(-1.24%)
Dec 19, 2018	92.18	93.54	89.97	90.76	1,921,578	-0.84(-0.92%)
Dec 18, 2018	91.39	93.69	90.87	91.60	1,811,398	+0.97(+1.07%)
Dec 17, 2018	91.32	93.60	89.80	90.63	1,809,485	-1.86(-2.01%)
Dec 14, 2018	92.65	95.53	92.01	92.48	1,231,626	-1.37(-1.46%)
Dec 13, 2018	98.14	98.53	93.76	93.85	1,198,139	-3.96(-4.05%)
Dec 12, 2018	99.49	100.07	97.52	97.81	1,281,776	-0.51(-0.51%)
Dec 11, 2018	101.04	102.19	97.81	98.32	1,240,022	-1.69(-1.69%)
Dec 10, 2018	101.64	102.36	98.57	100.00	1,144,267	-1.64(-1.61%)
Dec 07, 2018	105.21	106.94	100.88	101.64	1,178,612	-4.18(-3.95%)
Dec 06, 2018	104.92	105.90	101.96	105.82	1,332,480	-0.63(-0.60%)
Dec 04, 2018	113.08	114.59	105.40	106.45	1,455,577	-6.91(-6.09%)
Dec 03, 2018	112.41	115.98	112.39	113.36	2,571,841	+3.71(+3.38%)
Nov 30, 2018	108.26	114.46	108.26	109.65	3,160,301	+0.73(+0.67%)
Nov 29, 2018	110.04	111.12	108.29	108.91	1,852,786	-1.13(-1.03%)
Nov 28, 2018	109.45	110.92	107.78	110.04	2,327,476	+0.80(+0.74%)
Nov 27, 2018	110.13	111.12	107.69	109.24	1,745,151	-2.40(-2.15%)
Nov 26, 2018	110.43	112.48	110.00	111.64	1,216,399	+2.42(+2.22%)
Nov 23, 2018	109.89	110.53	109.14	109.22	408,731	-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	1,694,787	-2.97(-2.70%)
Nov 19, 2018	113.98	114.59	109.10	110.00	1,092,686	-4.71(-4.11%)
Nov 16, 2018	115.44	115.44	113.20	114.71	1,347,281	-1.69(-1.45%)
Nov 15, 2018	118.44	119.47	114.11	116.39	1,330,297	-3.69(-3.07%)
Nov 14, 2018	121.44	123.93	119.40	120.08	1,099,113	+0.64(+0.53%)
Nov 13, 2018	119.77	121.70	119.01	119.45	532,745	+0.58(+0.49%)
Nov 12, 2018	120.72	122.63	118.47	118.86	1,047,448	-1.56(-1.29%)
Nov 09, 2018	125.00	125.24	120.02	120.42	609,568	-4.83(-3.86%)
Nov 08, 2018	122.91	125.91	122.03	125.25	1,302,628	+2.05(+1.67%)
Nov 07, 2018	123.89	123.89	120.02	123.20	1,480,498	-1.02(-0.82%)
Nov 06, 2018	125.29	125.61	123.25	124.22	672,898	-1.97(-1.56%)
Nov 05, 2018	125.49	126.51	122.88	126.19	676,226	+1.03(+0.82%)
Nov 02, 2018	125.95	127.68	123.03	125.16	849,222	+0.38(+0.30%)
Nov 01, 2018	119.66	125.32	118.64	124.78	1,166,787	+4.98(+4.16%)
Oct 31, 2018	118.72	122.28	118.57	119.81	1,129,423	+2.71(+2.31%)
Oct 30, 2018	118.46	120.10	116.38	117.10	1,114,091	-0.33(-0.28%)
Oct 29, 2018	119.26	121.07	115.75	117.42	913,819	-0.16(-0.14%)
Oct 26, 2018	118.32	120.06	115.57	117.58	806,977	-2.13(-1.78%)
Oct 25, 2018	118.87	120.78	118.64	119.72	734,685	+1.50(+1.27%)
Oct 24, 2018	119.71	122.99	118.01	118.22	1,105,571	-1.31(-1.10%)
Oct 23, 2018	118.62	119.99	116.70	119.53	838,447	-1.06(-0.88%)
Oct 22, 2018	120.65	121.29	119.08	120.59	876,070	+0.37(+0.31%)
Oct 19, 2018	125.34	125.91	120.10	120.22	1,277,815	-5.05(-4.03%)
Oct 18, 2018	126.61	127.76	124.70	125.27	851,264	-1.65(-1.30%)
Oct 17, 2018	128.62	129.85	126.49	126.92	777,074	-1.75(-1.36%)
Oct 16, 2018	126.58	128.96	125.13	128.66	696,932	+3.11(+2.47%)
Oct 15, 2018	124.47	126.71	124.18	125.56	638,504	+0.54(+0.43%)
Oct 12, 2018	125.66	126.56	123.84	125.02	955,387	+1.74(+1.41%)
Oct 11, 2018	123.48	126.77	122.25	123.29	1,332,567	-0.45(-0.36%)
Oct 10, 2018	132.72	132.72	123.56	123.73	1,881,156	-9.79(-7.33%)
Oct 09, 2018	132.69	135.19	131.83	133.52	1,003,571	+0.19(+0.14%)
Oct 08, 2018	131.27	133.76	130.69	133.33	1,000,864	+1.52(+1.15%)
Oct 05, 2018	133.49	133.93	129.83	131.82	1,624,037	-1.24(-0.93%)
Oct 04, 2018	136.96	137.49	132.41	133.06	1,299,419	-4.52(-3.29%)
Oct 03, 2018	136.46	138.76	135.89	137.58	909,718	+1.57(+1.15%)
Oct 02, 2018	140.01	140.56	135.96	136.01	1,152,466	-4.16(-2.97%)

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.