Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	153.12	155.69	152.95	155.13	3,977,156	+0.96(+0.62%)
Nov 29, 2018	152.17	154.58	150.25	154.18	3,188,396	+1.47(+0.96%)
Nov 28, 2018	157.17	157.46	152.05	152.71	3,626,262	-5.75(-3.63%)
Nov 27, 2018	156.00	158.72	155.95	158.45	2,063,491	+2.15(+1.37%)
Nov 26, 2018	155.07	156.81	155.03	156.31	2,014,357	+1.80(+1.17%)
Nov 23, 2018	154.59	154.95	153.60	154.50	1,329,190	-0.57(-0.37%)
Nov 21, 2018		155.07	155.07	155.07	0	-1.75(-1.12%)
Nov 20, 2018	158.74	159.00	155.57	156.83	3,250,506	-2.81(-1.76%)
Nov 19, 2018	159.64	160.84	158.67	159.64	2,462,541	+0.00(+0.00%)
Nov 16, 2018	155.96	160.10	155.73	159.64	2,802,107	+3.31(+2.11%)
Nov 15, 2018	152.70	156.40	152.35	156.34	3,633,674	+2.86(+1.86%)
Nov 14, 2018	153.57	155.24	151.55	153.48	2,740,084	+0.60(+0.39%)
Nov 13, 2018	152.78	153.34	151.47	152.89	3,287,999	+0.72(+0.47%)
Nov 12, 2018	154.36	155.22	151.99	152.17	2,997,433	-2.69(-1.73%)
Nov 09, 2018	154.74	155.42	152.83	154.85	3,014,081	+0.25(+0.16%)
Nov 08, 2018	153.94	154.91	153.33	154.60	2,680,964	+0.60(+0.39%)
Nov 07, 2018	153.24	154.04	151.78	154.00	3,760,747	+1.87(+1.23%)
Nov 06, 2018	151.99	153.83	151.79	152.13	3,180,150	+0.73(+0.49%)
Nov 05, 2018	150.61	152.42	150.35	151.39	4,154,002	+1.34(+0.89%)
Nov 02, 2018	150.67	152.34	149.33	150.06	2,200,369	+0.09(+0.06%)
Nov 01, 2018	149.97	152.28	149.40	149.97	4,163,836	+0.42(+0.28%)
Oct 31, 2018	149.35	151.07	148.60	149.55	3,820,210	+0.63(+0.42%)
Oct 30, 2018	147.32	149.12	146.54	148.92	2,145,520	+2.51(+1.72%)
Oct 29, 2018	147.25	148.52	144.50	146.41	1,860,849	+0.61(+0.42%)
Oct 26, 2018	144.32	147.62	143.82	145.79	2,483,655	+0.95(+0.66%)
Oct 25, 2018	148.80	148.80	143.04	144.84	3,593,314	-2.95(-1.99%)
Oct 24, 2018	146.99	149.90	146.39	147.79	2,218,495	+0.23(+0.16%)
Oct 23, 2018	145.48	148.43	145.48	147.56	1,880,642	-0.34(-0.23%)
Oct 22, 2018	149.57	149.57	147.55	147.90	1,810,829	-1.17(-0.78%)
Oct 19, 2018	147.60	150.00	147.41	149.07	2,126,606	+0.60(+0.40%)
Oct 18, 2018	147.95	149.52	147.51	148.47	1,834,407	+0.49(+0.33%)
Oct 17, 2018	146.00	148.21	144.54	147.98	2,142,519	+2.66(+1.83%)
Oct 16, 2018	142.38	145.49	142.02	145.32	1,993,079	+3.46(+2.44%)
Oct 15, 2018	143.50	143.79	141.64	141.86	1,880,117	-2.19(-1.52%)
Oct 12, 2018	143.98	144.91	141.42	144.05	2,164,713	+0.38(+0.27%)
Oct 11, 2018	146.79	147.37	142.30	143.66	4,115,403	-3.44(-2.34%)
Oct 10, 2018	148.46	148.93	146.48	147.11	2,948,563	-0.74(-0.50%)
Oct 09, 2018	146.90	148.61	146.75	147.85	1,891,484	+0.20(+0.14%)
Oct 08, 2018	148.07	148.24	146.78	147.65	1,504,471	-0.64(-0.43%)
Oct 05, 2018	147.68	149.33	147.68	148.28	2,049,168	+0.96(+0.65%)
Oct 04, 2018	143.41	148.32	143.19	147.32	2,892,691	+4.13(+2.88%)
Oct 03, 2018	143.29	143.75	142.40	143.19	1,382,376	+0.78(+0.54%)
Oct 02, 2018	142.12	142.61	140.82	142.42	2,088,233	+0.20(+0.14%)
Oct 01, 2018	139.84	142.24	139.14	142.21	1,276,599	+3.30(+2.37%)
Sep 28, 2018	139.72	140.51	138.78	138.91	1,764,044	-1.40(-1.00%)
Sep 27, 2018	141.29	142.04	140.25	140.32	1,246,150	-0.87(-0.62%)
Sep 26, 2018	141.68	142.31	140.70	141.19	1,720,094	-0.49(-0.35%)
Sep 25, 2018	142.91	143.15	141.30	141.68	1,788,163	-0.94(-0.66%)
Sep 24, 2018	142.78	143.53	142.11	142.62	1,527,882	-0.30(-0.21%)
Sep 21, 2018	142.59	143.12	141.72	142.92	2,573,223	+0.60(+0.42%)
Sep 20, 2018	142.41	142.78	141.49	142.32	1,117,990	+0.63(+0.44%)
Sep 19, 2018	141.19	141.89	140.34	141.69	1,417,224	+0.99(+0.70%)
Sep 18, 2018	139.99	141.17	139.99	140.70	1,375,389	+0.46(+0.33%)
Sep 17, 2018	140.93	141.40	140.09	140.25	1,157,781	-1.07(-0.76%)
Sep 14, 2018	141.05	141.94	140.74	141.31	1,085,848	+0.69(+0.49%)
Sep 13, 2018	140.16	141.49	140.03	140.63	1,342,695	+0.54(+0.38%)
Sep 12, 2018	140.73	141.19	139.00	140.09	1,238,491	-1.13(-0.80%)
Sep 11, 2018	142.41	142.51	141.09	141.22	1,325,991	-0.87(-0.61%)
Sep 10, 2018	142.51	143.30	142.08	142.09	1,312,415	+0.26(+0.18%)
Sep 07, 2018	140.84	142.22	140.66	141.83	1,714,175	+0.80(+0.57%)
Sep 06, 2018	139.87	141.48	139.24	141.03	1,809,266	+1.80(+1.29%)
Sep 05, 2018	143.83	144.16	138.87	139.23	3,183,222	-4.68(-3.25%)

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.