Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	96.28	97.62	94.73	97.62	324,400	+1.86(+1.94%)
Dec 28, 2018	94.65	96.79	93.97	95.76	248,500	+1.38(+1.46%)
Dec 27, 2018	93.91	94.52	91.24	94.38	287,593	-0.30(-0.32%)
Dec 26, 2018	90.20	94.74	89.51	94.68	242,988	+4.83(+5.38%)
Dec 24, 2018	91.19	92.36	89.56	89.85	156,500	-2.31(-2.51%)
Dec 21, 2018	93.38	94.24	91.32	92.16	443,400	-0.77(-0.83%)
Dec 20, 2018	95.46	96.13	91.82	92.93	341,560	-2.63(-2.75%)
Dec 19, 2018	97.17	100.03	95.00	95.56	375,958	-1.03(-1.07%)
Dec 18, 2018	97.61	98.31	95.09	96.59	328,599	+0.27(+0.28%)
Dec 17, 2018	101.68	101.68	95.84	96.32	425,497	-5.72(-5.61%)
Dec 14, 2018	104.19	104.99	101.40	102.04	186,000	-3.02(-2.87%)
Dec 13, 2018	105.42	105.95	103.91	105.06	143,220	-0.18(-0.17%)
Dec 12, 2018	105.68	105.74	104.20	105.24	185,930	+0.93(+0.89%)
Dec 11, 2018	106.00	106.31	103.10	104.31	175,494	-0.54(-0.52%)
Dec 10, 2018	107.39	107.39	104.36	104.85	148,348	-2.54(-2.37%)
Dec 07, 2018	108.50	109.49	106.65	107.39	196,100	-1.88(-1.72%)
Dec 06, 2018	105.87	109.36	104.04	109.27	244,266	+2.03(+1.89%)
Dec 04, 2018	111.74	112.33	107.21	107.24	199,300	-4.97(-4.43%)
Dec 03, 2018	111.25	112.56	110.70	112.21	283,505	+1.45(+1.31%)
Nov 30, 2018	111.46	111.65	109.76	110.76	180,800	+0.15(+0.14%)
Nov 29, 2018	110.22	111.60	109.37	110.61	173,200	-0.39(-0.35%)
Nov 28, 2018	109.47	111.61	108.31	111.00	211,969	+1.56(+1.43%)
Nov 27, 2018	109.18	109.72	108.28	109.44	244,562	+0.30(+0.27%)
Nov 26, 2018	108.10	109.62	107.80	109.14	330,954	+2.00(+1.87%)
Nov 23, 2018	108.00	108.00	106.65	107.14	83,100	-1.27(-1.17%)
Nov 21, 2018		108.41	108.41	108.41	0	+0.78(+0.72%)
Nov 20, 2018	108.48	109.38	106.66	107.63	165,267	-2.06(-1.88%)
Nov 19, 2018	110.47	110.74	108.42	109.69	208,471	-0.24(-0.22%)
Nov 16, 2018	108.94	110.10	108.39	109.93	281,500	+0.67(+0.61%)
Nov 15, 2018	108.48	109.38	106.08	109.26	274,393	-0.06(-0.05%)
Nov 14, 2018	110.00	110.99	108.07	109.32	376,258	+0.32(+0.29%)
Nov 13, 2018	110.00	111.60	108.33	109.00	336,806	-0.48(-0.44%)
Nov 12, 2018	110.77	111.38	108.44	109.48	240,500	-1.32(-1.19%)
Nov 09, 2018	113.19	113.70	110.26	110.80	253,100	-2.91(-2.56%)
Nov 08, 2018	113.77	115.26	112.98	113.71	129,559	-0.39(-0.34%)
Nov 07, 2018	115.94	116.21	112.38	114.10	145,050	-0.88(-0.77%)
Nov 06, 2018	112.97	117.43	112.88	114.98	238,940	+2.01(+1.78%)
Nov 05, 2018	113.36	114.78	111.51	112.97	178,674	-0.38(-0.34%)
Nov 02, 2018	114.78	114.78	112.39	113.35	133,000	-0.82(-0.72%)
Nov 01, 2018	112.11	115.03	111.13	114.17	162,591	+2.65(+2.38%)
Oct 31, 2018	109.55	112.57	109.55	111.52	176,479	+2.88(+2.65%)
Oct 30, 2018	105.85	108.96	104.83	108.64	142,508	+2.53(+2.38%)
Oct 29, 2018	109.35	109.84	105.22	106.11	254,926	-2.00(-1.85%)
Oct 26, 2018	110.75	110.95	107.42	108.11	137,400	-3.29(-2.95%)
Oct 25, 2018	108.16	112.42	107.95	111.40	345,300	+3.71(+3.45%)
Oct 24, 2018	109.89	110.24	107.54	107.69	206,438	-2.06(-1.88%)
Oct 23, 2018	108.73	110.34	107.72	109.75	304,778	-0.28(-0.25%)
Oct 22, 2018	113.45	114.35	109.87	110.03	239,374	-3.31(-2.92%)
Oct 19, 2018	113.59	114.61	112.67	113.34	109,100	+0.00(+0.00%)
Oct 18, 2018	116.28	117.20	113.27	113.34	128,838	-3.41(-2.92%)
Oct 17, 2018	118.79	118.79	116.19	116.75	201,363	-2.00(-1.68%)
Oct 16, 2018	116.22	118.82	115.21	118.75	169,188	+3.19(+2.76%)
Oct 15, 2018	114.69	115.94	114.49	115.56	147,550	+0.97(+0.85%)
Oct 12, 2018	115.65	116.61	113.89	114.59	214,000	+0.09(+0.08%)
Oct 11, 2018	114.96	116.03	114.33	114.50	247,132	-0.91(-0.79%)
Oct 10, 2018	118.40	118.83	115.31	115.41	223,229	-3.61(-3.03%)
Oct 09, 2018	119.28	120.02	118.76	119.02	129,646	-0.32(-0.27%)
Oct 08, 2018	119.00	119.41	118.57	119.34	376,055	+0.00(+0.00%)
Oct 05, 2018	121.21	121.74	119.01	119.34	137,500	-2.07(-1.70%)
Oct 04, 2018	123.14	123.36	120.52	121.41	211,764	-1.92(-1.56%)
Oct 03, 2018	124.09	124.91	122.60	123.33	234,440	-0.56(-0.45%)
Oct 02, 2018	123.90	124.72	123.48	123.89	140,022	-0.13(-0.10%)

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.