Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	91.84	92.80	91.21	92.24	916,539	+0.61(+0.66%)
Dec 28, 2018	91.60	93.14	90.35	91.63	1,487,020	+0.48(+0.52%)
Dec 27, 2018	89.88	91.15	87.79	91.15	891,823	-0.30(-0.33%)
Dec 26, 2018	86.28	91.50	86.12	91.45	1,258,655	+5.29(+6.14%)
Dec 24, 2018	87.47	88.09	85.80	86.16	695,239	-1.88(-2.13%)
Dec 21, 2018	90.22	92.27	88.01	88.04	1,676,274	-1.61(-1.79%)
Dec 20, 2018	90.95	92.11	88.41	89.65	1,616,057	-1.12(-1.24%)
Dec 19, 2018	92.20	93.56	89.98	90.77	1,921,314	-0.84(-0.92%)
Dec 18, 2018	91.40	93.70	90.89	91.61	1,811,149	+0.97(+1.07%)
Dec 17, 2018	91.33	93.62	89.81	90.64	1,809,237	-1.86(-2.01%)
Dec 14, 2018	92.66	95.54	92.02	92.49	1,231,457	-1.37(-1.46%)
Dec 13, 2018	98.15	98.55	93.77	93.86	1,197,975	-3.96(-4.05%)
Dec 12, 2018	99.50	100.08	97.54	97.82	1,281,600	-0.51(-0.51%)
Dec 11, 2018	101.06	102.21	97.82	98.33	1,239,852	-1.69(-1.69%)
Dec 10, 2018	101.65	102.38	98.59	100.02	1,144,110	-1.64(-1.61%)
Dec 07, 2018	105.23	106.95	100.89	101.65	1,178,450	-4.18(-3.95%)
Dec 06, 2018	104.94	105.91	101.97	105.83	1,332,298	-0.63(-0.60%)
Dec 04, 2018	113.09	114.60	105.41	106.47	1,455,377	-6.91(-6.09%)
Dec 03, 2018	112.42	115.99	112.41	113.37	2,571,488	+3.71(+3.38%)
Nov 30, 2018	108.27	114.47	108.27	109.66	3,159,868	+0.73(+0.67%)
Nov 29, 2018	110.06	111.14	108.30	108.93	1,852,532	-1.13(-1.03%)
Nov 28, 2018	109.46	110.93	107.80	110.06	2,327,156	+0.80(+0.74%)
Nov 27, 2018	110.15	111.14	107.71	109.25	1,744,912	-2.40(-2.15%)
Nov 26, 2018	110.45	112.49	110.01	111.66	1,216,226	+2.42(+2.22%)
Nov 23, 2018	109.90	110.55	109.16	109.24	408,673	-1.56(-1.41%)
Nov 21, 2018		110.80	110.80	110.80	0	+3.75(+3.50%)
Nov 20, 2018	107.25	108.64	105.78	107.05	1,694,547	-2.97(-2.70%)
Nov 19, 2018	114.00	114.61	109.12	110.01	1,092,531	-4.71(-4.11%)
Nov 16, 2018	115.46	115.46	113.22	114.72	1,347,091	-1.69(-1.45%)
Nov 15, 2018	118.45	119.48	114.13	116.41	1,330,108	-3.69(-3.07%)
Nov 14, 2018	121.46	123.95	119.42	120.10	1,098,957	+0.63(+0.53%)
Nov 13, 2018	119.78	121.72	119.03	119.47	532,670	+0.59(+0.49%)
Nov 12, 2018	120.73	122.65	118.48	118.88	1,047,300	-1.56(-1.29%)
Nov 09, 2018	125.02	125.26	120.04	120.44	609,482	-4.83(-3.86%)
Nov 08, 2018	122.93	125.92	122.04	125.27	1,302,444	+2.05(+1.67%)
Nov 07, 2018	123.91	123.91	120.04	123.22	1,480,289	-1.02(-0.82%)
Nov 06, 2018	125.31	125.63	123.27	124.24	672,803	-1.97(-1.56%)
Nov 05, 2018	125.51	126.53	122.90	126.21	676,130	+1.03(+0.82%)
Nov 02, 2018	125.97	127.70	123.05	125.18	849,101	+0.38(+0.30%)
Nov 01, 2018	119.67	125.34	118.66	124.80	1,166,622	+4.98(+4.16%)
Oct 31, 2018	118.74	122.30	118.58	119.82	1,129,263	+2.71(+2.31%)
Oct 30, 2018	118.47	120.12	116.40	117.11	1,113,933	-0.33(-0.28%)
Oct 29, 2018	119.28	121.09	115.77	117.44	913,690	-0.16(-0.13%)
Oct 26, 2018	118.33	120.08	115.59	117.60	806,863	-2.13(-1.78%)
Oct 25, 2018	118.89	120.80	118.66	119.73	734,581	+1.50(+1.27%)
Oct 24, 2018	119.72	123.01	118.03	118.23	1,105,415	-1.31(-1.10%)
Oct 23, 2018	118.64	120.01	116.72	119.55	838,328	-1.06(-0.88%)
Oct 22, 2018	120.67	121.31	119.10	120.61	875,946	+0.37(+0.31%)
Oct 19, 2018	125.36	125.92	120.12	120.24	1,277,634	-5.05(-4.03%)
Oct 18, 2018	126.63	127.78	124.72	125.29	851,144	-1.65(-1.30%)
Oct 17, 2018	128.64	129.87	126.51	126.94	776,963	-1.75(-1.36%)
Oct 16, 2018	126.60	128.98	125.15	128.68	696,834	+3.11(+2.47%)
Oct 15, 2018	124.48	126.73	124.20	125.58	638,414	+0.54(+0.43%)
Oct 12, 2018	125.67	126.57	123.86	125.04	955,252	+1.74(+1.41%)
Oct 11, 2018	123.50	126.79	122.27	123.30	1,332,379	-0.45(-0.36%)
Oct 10, 2018	132.74	132.74	123.58	123.75	1,880,890	-9.79(-7.33%)
Oct 09, 2018	132.71	135.21	131.84	133.54	1,003,429	+0.19(+0.14%)
Oct 08, 2018	131.29	133.78	130.71	133.35	1,000,722	+1.52(+1.15%)
Oct 05, 2018	133.51	133.95	129.85	131.84	1,623,807	-1.24(-0.93%)
Oct 04, 2018	136.98	137.51	132.43	133.07	1,299,235	-4.52(-3.29%)
Oct 03, 2018	136.48	138.78	135.91	137.60	909,589	+1.57(+1.15%)
Oct 02, 2018	140.03	140.59	135.98	136.03	1,152,303	-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.