Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	106.90	107.67	106.84	107.58	19,828	+0.83(+0.78%)
Nov 29, 2018	106.52	107.13	106.46	106.74	32,490	-0.05(-0.04%)
Nov 28, 2018	105.66	106.79	105.30	106.79	43,729	+1.06(+1.00%)
Nov 27, 2018	105.47	105.73	105.13	105.73	22,756	+0.14(+0.13%)
Nov 26, 2018	105.42	105.74	104.99	105.59	42,716	+0.82(+0.78%)
Nov 23, 2018	104.47	105.14	104.43	104.77	7,449	-0.05(-0.05%)
Nov 21, 2018		104.83	104.83	104.83	0	-0.15(-0.14%)
Nov 20, 2018	105.90	106.06	104.79	104.97	36,374	-1.31(-1.23%)
Nov 19, 2018	107.01	107.07	106.10	106.28	253,282	-0.61(-0.57%)
Nov 16, 2018	106.53	107.54	106.52	106.89	21,253	+0.12(+0.11%)
Nov 15, 2018	106.46	106.83	105.39	106.77	60,074	-0.06(-0.06%)
Nov 14, 2018	107.77	107.77	106.44	106.83	44,378	-0.39(-0.37%)
Nov 13, 2018	107.44	107.89	106.96	107.23	38,293	-0.03(-0.03%)
Nov 12, 2018	107.71	108.24	107.12	107.25	342,717	-0.94(-0.87%)
Nov 09, 2018	108.34	108.50	107.85	108.19	16,213	-0.58(-0.53%)
Nov 08, 2018	108.46	108.94	108.42	108.77	18,149	-0.27(-0.25%)
Nov 07, 2018	109.00	109.04	108.14	109.04	13,994	+0.58(+0.53%)
Nov 06, 2018	107.98	108.52	107.88	108.47	19,856	+0.47(+0.44%)
Nov 05, 2018	107.63	108.14	107.44	108.00	12,563	+0.77(+0.72%)
Nov 02, 2018	107.60	107.76	106.27	107.23	30,345	-0.28(-0.26%)
Nov 01, 2018	106.65	107.60	106.37	107.51	35,516	+0.99(+0.93%)
Oct 31, 2018	107.16	107.25	105.81	106.52	183,946	-0.18(-0.17%)
Oct 30, 2018	104.96	106.74	104.96	106.70	133,965	+2.20(+2.10%)
Oct 29, 2018	105.07	105.98	103.60	104.50	253,354	+0.56(+0.54%)
Oct 26, 2018	104.53	104.62	103.17	103.94	49,846	-1.55(-1.47%)
Oct 25, 2018	104.81	106.01	104.35	105.49	46,866	+1.03(+0.99%)
Oct 24, 2018	104.95	106.17	104.46	104.46	40,264	-0.36(-0.34%)
Oct 23, 2018	103.25	105.20	103.03	104.82	448,382	+0.44(+0.42%)
Oct 22, 2018	105.17	105.29	104.10	104.38	25,036	-0.67(-0.63%)
Oct 19, 2018	104.81	105.75	104.70	105.05	36,809	+1.21(+1.17%)
Oct 18, 2018	104.66	105.17	103.59	103.83	18,276	-0.93(-0.89%)
Oct 17, 2018	104.64	104.99	103.97	104.76	21,348	-0.07(-0.07%)
Oct 16, 2018	103.86	105.01	103.69	104.84	39,122	+1.43(+1.39%)
Oct 15, 2018	102.97	104.06	102.97	103.40	22,368	+0.51(+0.50%)
Oct 12, 2018	103.26	103.26	101.94	102.89	42,177	+0.54(+0.53%)
Oct 11, 2018	104.41	104.61	102.07	102.35	128,448	-2.09(-2.00%)
Oct 10, 2018	106.39	106.39	104.35	104.44	72,955	-2.28(-2.14%)
Oct 09, 2018	107.44	107.54	106.73	106.73	35,886	-0.73(-0.68%)
Oct 08, 2018	106.85	107.56	106.82	107.46	94,332	+0.80(+0.75%)
Oct 05, 2018	106.85	107.04	106.30	106.65	24,649	-0.20(-0.19%)
Oct 04, 2018	107.47	107.47	106.39	106.85	20,385	-0.94(-0.87%)
Oct 03, 2018	109.07	109.07	107.70	107.79	29,241	-0.85(-0.78%)
Oct 02, 2018	108.67	109.02	108.31	108.64	21,438	-0.04(-0.03%)
Oct 01, 2018	109.14	109.14	108.50	108.68	115,456	+0.17(+0.16%)
Sep 28, 2018	108.31	108.61	108.31	108.51	18,842	-0.03(-0.02%)
Sep 27, 2018	108.61	109.14	108.43	108.53	19,540	-0.14(-0.13%)
Sep 26, 2018	108.66	109.41	108.61	108.67	20,075	+0.11(+0.10%)
Sep 25, 2018	109.60	109.60	108.54	108.56	13,652	-0.80(-0.73%)
Sep 24, 2018	110.72	110.72	109.18	109.36	21,353	-1.64(-1.48%)
Sep 21, 2018	111.32	111.35	110.91	111.00	172,109	+0.09(+0.08%)
Sep 20, 2018	110.02	111.01	109.97	110.91	33,485	+1.15(+1.05%)
Sep 19, 2018	109.77	110.06	109.67	109.76	12,922	-0.02(-0.02%)
Sep 18, 2018	109.78	109.81	109.34	109.77	6,777	-0.23(-0.21%)
Sep 17, 2018	109.88	110.14	109.80	110.00	13,147	+0.04(+0.03%)
Sep 14, 2018	109.79	109.97	109.37	109.97	9,819	+0.25(+0.23%)
Sep 13, 2018	109.84	109.84	109.21	109.71	9,896	+0.15(+0.14%)
Sep 12, 2018	108.19	109.58	108.19	109.56	25,325	+1.32(+1.22%)
Sep 11, 2018	108.12	108.42	107.87	108.23	10,400	-0.14(-0.13%)
Sep 10, 2018	108.22	108.85	108.22	108.37	8,554	+0.65(+0.61%)
Sep 07, 2018	107.72	107.83	107.34	107.72	9,929	-0.54(-0.50%)
Sep 06, 2018	108.12	108.45	107.92	108.25	19,607	+0.12(+0.11%)
Sep 05, 2018	107.06	108.13	106.92	108.13	43,612	+0.85(+0.79%)

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.