Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	153.11	155.68	152.94	155.12	3,977,563	+0.96(+0.62%)
Nov 29, 2018	152.15	154.56	150.24	154.16	3,188,723	+1.47(+0.96%)
Nov 28, 2018	157.16	157.44	152.03	152.69	3,626,634	-5.75(-3.63%)
Nov 27, 2018	155.99	158.71	155.93	158.44	2,063,702	+2.15(+1.37%)
Nov 26, 2018	155.05	156.80	155.01	156.29	2,014,563	+1.80(+1.17%)
Nov 23, 2018	154.58	154.94	153.59	154.49	1,329,326	-0.57(-0.37%)
Nov 21, 2018		155.06	155.06	155.06	0	-1.75(-1.12%)
Nov 20, 2018	158.72	158.98	155.56	156.81	3,250,839	-2.81(-1.76%)
Nov 19, 2018	159.62	160.83	158.65	159.63	2,462,793	+0.00(+0.00%)
Nov 16, 2018	155.94	160.09	155.71	159.63	2,802,393	+3.30(+2.11%)
Nov 15, 2018	152.68	156.39	152.33	156.32	3,634,046	+2.86(+1.86%)
Nov 14, 2018	153.56	155.22	151.53	153.47	2,740,364	+0.60(+0.39%)
Nov 13, 2018	152.76	153.33	151.46	152.87	3,288,335	+0.72(+0.47%)
Nov 12, 2018	154.34	155.21	151.97	152.15	2,997,740	-2.69(-1.73%)
Nov 09, 2018	154.72	155.40	152.81	154.84	3,014,390	+0.25(+0.16%)
Nov 08, 2018	153.92	154.89	153.31	154.59	2,681,238	+0.60(+0.39%)
Nov 07, 2018	153.22	154.02	151.77	153.98	3,761,132	+1.87(+1.23%)
Nov 06, 2018	151.97	153.82	151.78	152.11	3,180,476	+0.73(+0.48%)
Nov 05, 2018	150.59	152.41	150.33	151.38	4,154,427	+1.34(+0.89%)
Nov 02, 2018	150.65	152.32	149.31	150.04	2,200,594	+0.09(+0.06%)
Nov 01, 2018	149.96	152.27	149.39	149.95	4,164,262	+0.42(+0.28%)
Oct 31, 2018	149.34	151.06	148.59	149.53	3,820,601	+0.63(+0.42%)
Oct 30, 2018	147.31	149.10	146.53	148.91	2,145,740	+2.51(+1.72%)
Oct 29, 2018	147.24	148.50	144.48	146.39	1,861,040	+0.61(+0.42%)
Oct 26, 2018	144.30	147.61	143.81	145.78	2,483,909	+0.96(+0.66%)
Oct 25, 2018	148.78	148.78	143.03	144.82	3,593,682	-2.95(-1.99%)
Oct 24, 2018	146.97	149.88	146.38	147.77	2,218,723	+0.23(+0.16%)
Oct 23, 2018	145.47	148.41	145.47	147.54	1,880,835	-0.34(-0.23%)
Oct 22, 2018	149.56	149.56	147.53	147.88	1,811,015	-1.17(-0.78%)
Oct 19, 2018	147.58	149.98	147.40	149.05	2,126,824	+0.60(+0.40%)
Oct 18, 2018	147.93	149.50	147.50	148.46	1,834,595	+0.49(+0.33%)
Oct 17, 2018	145.98	148.19	144.52	147.97	2,142,738	+2.66(+1.83%)
Oct 16, 2018	142.36	145.48	142.00	145.31	1,993,284	+3.46(+2.44%)
Oct 15, 2018	143.49	143.77	141.63	141.85	1,880,309	-2.19(-1.52%)
Oct 12, 2018	143.97	144.89	141.41	144.03	2,164,934	+0.38(+0.27%)
Oct 11, 2018	146.78	147.35	142.29	143.65	4,115,824	-3.44(-2.34%)
Oct 10, 2018	148.45	148.91	146.47	147.09	2,948,864	-0.74(-0.50%)
Oct 09, 2018	146.89	148.59	146.73	147.84	1,891,677	+0.20(+0.14%)
Oct 08, 2018	148.06	148.22	146.77	147.63	1,504,625	-0.64(-0.43%)
Oct 05, 2018	147.66	149.31	147.66	148.27	2,049,378	+0.96(+0.65%)
Oct 04, 2018	143.40	148.30	143.18	147.31	2,892,987	+4.13(+2.88%)
Oct 03, 2018	143.27	143.73	142.38	143.18	1,382,518	+0.77(+0.54%)
Oct 02, 2018	142.11	142.60	140.81	142.40	2,088,447	+0.20(+0.14%)
Oct 01, 2018	139.83	142.23	139.13	142.20	1,276,730	+3.30(+2.37%)
Sep 28, 2018	139.71	140.50	138.76	138.90	1,764,225	-1.40(-1.00%)
Sep 27, 2018	141.28	142.03	140.24	140.30	1,246,278	-0.87(-0.62%)
Sep 26, 2018	141.67	142.30	140.69	141.18	1,720,270	-0.49(-0.35%)
Sep 25, 2018	142.90	143.14	141.28	141.67	1,788,346	-0.94(-0.66%)
Sep 24, 2018	142.77	143.51	142.10	142.60	1,528,039	-0.30(-0.21%)
Sep 21, 2018	142.57	143.10	141.71	142.91	2,573,487	+0.60(+0.42%)
Sep 20, 2018	142.39	142.76	141.48	142.30	1,118,104	+0.63(+0.44%)
Sep 19, 2018	141.18	141.88	140.33	141.68	1,417,369	+0.99(+0.70%)
Sep 18, 2018	139.98	141.15	139.98	140.69	1,375,530	+0.46(+0.33%)
Sep 17, 2018	140.92	141.38	140.07	140.23	1,157,900	-1.07(-0.76%)
Sep 14, 2018	141.04	141.93	140.72	141.30	1,085,959	+0.69(+0.49%)
Sep 13, 2018	140.15	141.48	140.02	140.61	1,342,833	+0.54(+0.38%)
Sep 12, 2018	140.72	141.18	138.98	140.07	1,238,617	-1.13(-0.80%)
Sep 11, 2018	142.39	142.50	141.07	141.20	1,326,127	-0.87(-0.61%)
Sep 10, 2018	142.50	143.28	142.07	142.07	1,312,549	+0.26(+0.18%)
Sep 07, 2018	140.83	142.21	140.65	141.81	1,714,350	+0.80(+0.57%)
Sep 06, 2018	139.86	141.47	139.23	141.01	1,809,452	+1.80(+1.29%)
Sep 05, 2018	143.82	144.14	138.86	139.22	3,183,548	-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.