Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	109.52	112.48	109.02	112.48	3,093,253	+4.56(+4.23%)
Dec 28, 2018	105.83	108.66	105.04	107.92	2,480,127	+2.78(+2.64%)
Dec 27, 2018	102.36	105.27	101.44	105.14	1,416,239	+0.97(+0.94%)
Dec 26, 2018	98.77	104.53	98.25	104.17	2,137,046	+5.66(+5.75%)
Dec 24, 2018	97.97	100.30	96.70	98.51	1,326,060	-0.29(-0.30%)
Dec 21, 2018	104.16	104.96	98.03	98.80	4,704,316	-5.51(-5.28%)
Dec 20, 2018	106.69	107.14	101.40	104.30	3,300,950	-2.52(-2.35%)
Dec 19, 2018	105.51	109.07	105.51	106.82	2,364,382	+1.61(+1.53%)
Dec 18, 2018	105.63	106.98	104.34	105.21	1,734,430	+1.00(+0.96%)
Dec 17, 2018	107.49	107.66	103.57	104.21	3,288,814	-3.85(-3.56%)
Dec 14, 2018	108.63	110.72	107.97	108.06	1,942,276	-1.93(-1.75%)
Dec 13, 2018	111.24	112.24	109.42	109.99	1,626,335	-0.83(-0.74%)
Dec 12, 2018	113.11	113.80	110.16	110.81	3,273,883	-1.28(-1.14%)
Dec 11, 2018	113.31	115.33	110.78	112.09	2,845,762	+0.78(+0.70%)
Dec 10, 2018	107.70	112.11	107.51	111.32	1,821,218	+2.83(+2.61%)
Dec 07, 2018	110.37	111.28	107.11	108.49	1,916,448	-2.24(-2.02%)
Dec 06, 2018	105.69	110.94	104.26	110.73	3,015,196	+2.71(+2.51%)
Dec 04, 2018	110.71	112.09	107.29	108.02	3,372,238	-3.48(-3.12%)
Dec 03, 2018	114.80	115.08	109.62	111.50	3,367,873	-2.53(-2.22%)
Nov 30, 2018	112.71	114.76	109.13	114.03	6,214,846	+3.99(+3.63%)
Nov 29, 2018	108.07	110.54	107.19	110.03	2,644,471	+1.17(+1.08%)
Nov 28, 2018	104.67	109.03	104.10	108.86	2,608,516	+5.15(+4.97%)
Nov 27, 2018	104.83	105.59	103.51	103.71	1,903,287	-1.16(-1.11%)
Nov 26, 2018	105.67	106.05	104.60	104.88	1,770,876	+0.63(+0.60%)
Nov 23, 2018	101.20	104.94	101.20	104.25	978,402	+2.32(+2.27%)
Nov 21, 2018		101.93	101.93	101.93	0	+0.81(+0.80%)
Nov 20, 2018	100.29	103.88	100.29	101.12	3,069,027	-3.41(-3.26%)
Nov 19, 2018	106.24	106.63	103.49	104.53	3,032,056	-2.46(-2.30%)
Nov 16, 2018	107.32	109.98	105.63	106.99	2,016,533	-0.49(-0.46%)
Nov 15, 2018	105.35	108.96	105.28	107.48	3,769,041	+3.70(+3.57%)
Nov 14, 2018	103.94	106.41	101.62	103.78	2,549,244	+1.22(+1.19%)
Nov 13, 2018	101.09	103.90	99.53	102.56	2,371,350	+1.62(+1.61%)
Nov 12, 2018	101.71	101.92	98.83	100.94	1,252,169	-1.83(-1.78%)
Nov 09, 2018	101.89	103.19	101.27	102.77	1,161,990	-0.57(-0.55%)
Nov 08, 2018	101.99	103.34	100.52	103.34	1,200,773	+1.50(+1.47%)
Nov 07, 2018	98.96	103.29	98.96	101.84	1,871,914	+4.38(+4.50%)
Nov 06, 2018	97.15	98.44	96.05	97.46	1,181,089	+0.05(+0.06%)
Nov 05, 2018	96.76	97.46	94.74	97.40	715,444	+1.08(+1.12%)
Nov 02, 2018	98.81	99.06	95.89	96.32	866,283	-2.24(-2.27%)
Nov 01, 2018	97.20	99.19	95.45	98.56	1,072,197	+2.21(+2.30%)
Oct 31, 2018	96.30	98.31	95.70	96.35	1,149,629	+1.87(+1.98%)
Oct 30, 2018	92.27	94.81	91.89	94.47	867,398	+1.62(+1.75%)
Oct 29, 2018	97.67	97.67	90.39	92.85	2,049,142	-1.70(-1.80%)
Oct 26, 2018	94.29	96.92	93.26	94.55	1,712,755	-1.94(-2.01%)
Oct 25, 2018	95.88	97.73	94.89	96.50	1,542,518	+1.43(+1.51%)
Oct 24, 2018	98.98	99.37	94.89	95.06	1,729,828	-4.02(-4.06%)
Oct 23, 2018	98.43	99.41	96.75	99.08	1,432,308	-0.50(-0.50%)
Oct 22, 2018	96.45	99.72	95.56	99.58	1,444,649	+3.87(+4.04%)
Oct 19, 2018	99.62	101.30	95.55	95.71	2,388,553	-3.51(-3.54%)
Oct 18, 2018	100.12	101.51	98.64	99.22	1,062,401	-1.74(-1.72%)
Oct 17, 2018	102.04	102.04	100.06	100.96	759,621	-0.14(-0.13%)
Oct 16, 2018	99.43	101.52	99.19	101.09	1,114,636	+2.94(+3.00%)
Oct 15, 2018	100.44	101.09	98.12	98.15	1,631,500	-2.52(-2.50%)
Oct 12, 2018	98.71	100.98	97.80	100.67	2,060,559	+4.26(+4.42%)
Oct 11, 2018	97.29	98.63	95.97	96.41	1,612,797	-1.25(-1.28%)
Oct 10, 2018	99.86	100.60	97.44	97.66	2,490,690	-3.78(-3.72%)
Oct 09, 2018	101.99	103.23	99.88	101.44	2,490,006	-1.46(-1.42%)
Oct 08, 2018	105.95	106.61	101.94	102.90	2,151,700	-3.77(-3.53%)
Oct 05, 2018	105.67	108.07	105.38	106.67	2,175,761	+0.69(+0.65%)
Oct 04, 2018	104.84	106.27	104.52	105.98	1,410,897	+0.65(+0.62%)
Oct 03, 2018	105.62	106.78	105.24	105.33	978,109	+0.03(+0.03%)
Oct 02, 2018	106.30	106.55	105.09	105.30	1,015,187	-1.12(-1.05%)

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.