Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	104.97	106.36	104.88	106.24	2,974,710	+1.40(+1.33%)
Dec 28, 2018	104.11	105.66	103.37	104.84	4,339,417	+1.20(+1.16%)
Dec 27, 2018	101.21	103.65	99.82	103.64	4,303,726	+1.65(+1.62%)
Dec 26, 2018	98.01	101.99	97.71	101.99	4,130,850	+3.98(+4.07%)
Dec 24, 2018	100.39	100.45	97.89	98.00	3,576,950	-2.45(-2.44%)
Dec 21, 2018	100.34	102.37	99.78	100.45	14,328,280	+0.12(+0.12%)
Dec 20, 2018	100.16	101.14	99.26	100.34	8,711,713	+0.16(+0.16%)
Dec 19, 2018	102.40	102.40	98.88	100.17	9,039,395	+2.40(+2.45%)
Dec 18, 2018	100.47	100.68	97.01	97.77	7,094,265	-1.71(-1.72%)
Dec 17, 2018	102.10	102.18	98.89	99.48	6,426,710	-3.28(-3.19%)
Dec 14, 2018	104.93	105.19	102.13	102.76	5,779,500	-2.69(-2.55%)
Dec 13, 2018	105.23	105.72	104.51	105.45	3,831,410	+0.48(+0.46%)
Dec 12, 2018	106.02	106.26	104.91	104.97	3,688,323	-0.15(-0.14%)
Dec 11, 2018	105.43	106.15	104.59	105.12	4,099,290	+0.38(+0.36%)
Dec 10, 2018	104.29	105.26	101.92	104.74	4,174,657	+0.47(+0.45%)
Dec 07, 2018	106.06	106.29	103.53	104.28	4,496,485	-2.07(-1.95%)
Dec 06, 2018	105.87	106.49	103.72	106.35	5,516,307	-0.62(-0.58%)
Dec 04, 2018	108.93	110.02	106.79	106.97	6,183,171	-1.84(-1.69%)
Dec 03, 2018	108.92	108.97	107.91	108.81	4,650,868	-0.11(-0.10%)
Nov 30, 2018	107.97	108.98	106.70	108.92	9,765,677	+1.51(+1.40%)
Nov 29, 2018	105.85	108.27	105.55	107.41	5,009,530	+1.35(+1.27%)
Nov 28, 2018	105.33	106.34	104.44	106.06	5,192,490	+1.20(+1.15%)
Nov 27, 2018	103.08	104.89	102.56	104.86	3,554,198	+1.69(+1.64%)
Nov 26, 2018	102.14	104.29	101.88	103.17	3,575,686	-0.45(-0.43%)
Nov 23, 2018	102.70	104.49	102.27	103.62	2,066,176	+0.59(+0.57%)
Nov 21, 2018		103.03	103.03	103.03	0	-2.29(-2.17%)
Nov 20, 2018	105.47	106.68	104.95	105.32	5,312,534	-1.00(-0.94%)
Nov 19, 2018	103.74	106.59	103.74	106.32	5,298,478	+1.82(+1.74%)
Nov 16, 2018	102.53	104.94	102.52	104.50	5,191,746	+1.50(+1.45%)
Nov 15, 2018	100.23	103.03	99.65	103.01	5,224,148	+2.19(+2.18%)
Nov 14, 2018	103.16	103.42	100.75	100.81	5,874,056	-1.85(-1.80%)
Nov 13, 2018	104.36	104.36	102.15	102.67	4,641,283	-0.74(-0.72%)
Nov 12, 2018	102.55	104.78	102.55	103.41	5,559,960	+0.90(+0.88%)
Nov 09, 2018	100.87	102.80	100.21	102.50	5,533,163	+1.93(+1.92%)
Nov 08, 2018	100.02	101.34	99.58	100.57	4,013,575	+0.35(+0.35%)
Nov 07, 2018	97.60	101.19	97.49	100.23	6,430,839	+3.49(+3.61%)
Nov 06, 2018	99.57	99.84	95.87	96.74	7,447,302	-3.87(-3.85%)
Nov 05, 2018	100.88	102.38	100.26	100.61	8,063,797	+3.10(+3.18%)
Nov 02, 2018	98.78	99.01	96.76	97.51	3,916,149	-1.01(-1.03%)
Nov 01, 2018	99.33	99.78	98.04	98.53	3,984,152	-0.53(-0.53%)
Oct 31, 2018	100.11	100.88	98.97	99.06	4,761,198	+0.09(+0.09%)
Oct 30, 2018	97.95	99.12	97.82	98.97	3,640,943	+0.86(+0.88%)
Oct 29, 2018	98.15	99.64	97.10	98.11	3,927,636	+0.92(+0.95%)
Oct 26, 2018	97.79	98.17	95.97	97.18	4,887,277	-1.37(-1.39%)
Oct 25, 2018	97.22	99.40	95.16	98.55	4,504,571	+1.43(+1.48%)
Oct 24, 2018	100.68	101.53	97.00	97.12	7,377,773	-3.72(-3.69%)
Oct 23, 2018	101.12	101.82	99.62	100.84	4,112,866	-1.50(-1.46%)
Oct 22, 2018	102.31	102.96	101.73	102.34	3,216,601	+0.10(+0.10%)
Oct 19, 2018	103.11	103.55	101.08	102.24	4,624,216	-1.27(-1.23%)
Oct 18, 2018	104.07	104.36	102.68	103.51	3,962,507	-0.25(-0.25%)
Oct 17, 2018	101.38	103.92	101.27	103.76	4,819,111	+2.34(+2.31%)
Oct 16, 2018	101.25	101.60	100.42	101.42	4,589,988	+0.38(+0.37%)
Oct 15, 2018	100.94	102.14	100.46	101.05	4,252,682	+0.13(+0.13%)
Oct 12, 2018	99.57	101.41	99.05	100.92	4,947,159	+2.35(+2.38%)
Oct 11, 2018	103.31	103.52	97.36	98.57	7,910,756	-4.96(-4.79%)
Oct 10, 2018	105.00	105.39	103.45	103.53	6,133,612	-1.93(-1.83%)
Oct 09, 2018	105.13	105.96	104.35	105.46	5,162,705	-0.01(-0.01%)
Oct 08, 2018	104.91	106.52	104.84	105.47	6,568,722	+0.40(+0.38%)
Oct 05, 2018	104.22	105.46	104.22	105.07	9,119,255	+1.86(+1.80%)
Oct 04, 2018	103.79	105.67	101.43	103.21	11,977,158	+3.99(+4.02%)
Oct 03, 2018	99.08	100.13	98.87	99.22	5,579,965	+0.60(+0.61%)
Oct 02, 2018	98.20	98.78	97.92	98.62	4,146,713	+0.33(+0.33%)

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.