Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2018		160.55	160.55		0	+0.00(+0.00%)
Oct 29, 2018	162.22	165.09	160.63	161.51	14,378,123	+0.54(+0.33%)
Oct 26, 2018	159.78	163.09	159.51	160.97	36,222,560	-0.06(-0.04%)
Oct 25, 2018	158.85	162.36	158.53	161.03	5,231,046	+3.68(+2.34%)
Oct 24, 2018	157.85	160.06	156.91	157.35	5,749,119	-2.87(-1.79%)
Oct 23, 2018	160.88	161.95	157.72	160.22	5,081,347	-2.65(-1.62%)
Oct 22, 2018	161.26	164.89	156.66	162.87	7,778,107	+6.86(+4.40%)
Oct 19, 2018	157.58	159.14	155.46	156.01	3,086,180	-1.47(-0.94%)
Oct 18, 2018	163.06	163.49	155.65	157.48	3,831,716	+1.53(+0.98%)
Oct 17, 2018	157.81	158.35	155.27	155.95	1,578,694	-0.86(-0.55%)
Oct 16, 2018	153.93	156.97	153.44	156.81	1,329,449	+3.79(+2.47%)
Oct 15, 2018	152.85	155.46	152.24	153.02	2,214,754	+0.54(+0.35%)
Oct 12, 2018	153.05	153.99	151.60	152.49	1,885,930	+1.93(+1.28%)
Oct 11, 2018	154.13	154.41	150.07	150.55	2,025,741	-3.66(-2.37%)
Oct 10, 2018	157.34	157.72	154.14	154.21	2,276,909	-3.09(-1.97%)
Oct 09, 2018	158.98	159.80	157.13	157.31	1,547,597	-3.05(-1.91%)
Oct 08, 2018	159.56	160.95	158.96	160.36	1,136,317	+0.07(+0.04%)
Oct 05, 2018	160.20	161.76	159.72	160.29	1,576,595	-1.55(-0.96%)
Oct 04, 2018	162.81	162.99	159.45	161.84	1,762,467	-1.70(-1.04%)
Oct 03, 2018	165.67	165.67	163.16	163.54	973,915	-1.43(-0.86%)
Oct 02, 2018	162.26	165.19	161.45	164.97	1,692,943	+0.16(+0.09%)
Oct 01, 2018	161.60	165.03	161.32	164.81	2,387,118	+7.94(+5.06%)
Sep 28, 2018	156.84	158.24	156.26	156.87	1,334,373	-1.56(-0.99%)
Sep 27, 2018	159.08	159.85	158.05	158.43	1,346,676	-0.24(-0.15%)
Sep 26, 2018	158.80	160.33	158.01	158.67	1,341,591	-0.47(-0.29%)
Sep 25, 2018	159.80	160.85	158.97	159.14	1,305,278	-0.92(-0.57%)
Sep 24, 2018	162.00	163.23	159.98	160.06	1,648,629	-2.44(-1.50%)
Sep 21, 2018	162.96	163.91	161.77	162.50	2,380,211	+0.28(+0.17%)
Sep 20, 2018	161.40	162.67	159.99	162.22	1,664,241	+1.80(+1.12%)
Sep 19, 2018	158.84	162.63	158.84	160.42	2,755,300	+6.05(+3.92%)
Sep 18, 2018	154.77	155.31	154.11	154.37	1,131,845	+0.15(+0.09%)
Sep 17, 2018	153.38	155.26	153.20	154.22	1,567,205	+1.00(+0.66%)
Sep 14, 2018	155.84	156.22	153.07	153.22	1,716,764	-2.15(-1.38%)
Sep 13, 2018	154.27	155.50	153.51	155.36	884,447	+2.53(+1.65%)
Sep 12, 2018	153.19	153.90	152.67	152.84	819,426	-0.47(-0.31%)
Sep 11, 2018	151.83	153.66	150.84	153.30	1,278,255	+1.18(+0.78%)
Sep 10, 2018	152.06	152.71	151.61	152.12	661,183	+0.82(+0.54%)
Sep 07, 2018	152.58	152.61	150.86	151.30	1,255,682	-1.60(-1.05%)
Sep 06, 2018	152.77	153.90	151.60	152.90	919,688	+0.52(+0.34%)
Sep 05, 2018	152.12	153.19	151.80	152.39	1,778,866	-0.04(-0.03%)
Sep 04, 2018	154.07	154.19	151.39	152.43	1,616,577	-1.96(-1.27%)
Aug 31, 2018		154.39	154.39	154.39	0	+0.29(+0.19%)
Aug 30, 2018	155.25	155.52	153.48	154.09	825,740	-1.57(-1.01%)
Aug 29, 2018	154.73	155.82	154.00	155.67	702,545	+1.12(+0.73%)
Aug 28, 2018	154.69	155.28	153.79	154.54	1,104,647	+0.29(+0.19%)
Aug 27, 2018	153.20	154.44	153.11	154.25	690,766	+1.80(+1.18%)
Aug 24, 2018	151.68	152.75	150.81	152.46	725,436	+1.28(+0.85%)
Aug 23, 2018	151.27	151.99	150.39	151.18	861,113	-0.12(-0.08%)
Aug 22, 2018	154.11	154.44	151.21	151.29	1,259,504	-3.22(-2.08%)
Aug 21, 2018	154.73	155.42	154.16	154.51	958,273	+0.03(+0.02%)
Aug 20, 2018	152.88	154.88	152.88	154.49	1,189,664	+2.20(+1.44%)
Aug 17, 2018	150.46	152.49	150.46	152.29	1,703,649	+1.47(+0.98%)
Aug 16, 2018	151.96	152.19	150.62	150.82	1,129,517	-0.10(-0.06%)
Aug 15, 2018	150.43	151.00	148.85	150.91	1,385,512	-0.69(-0.46%)
Aug 14, 2018	151.60	152.07	150.80	151.61	1,651,714	+1.00(+0.66%)
Aug 13, 2018	151.75	152.25	149.90	150.61	1,373,317	-0.46(-0.30%)
Aug 10, 2018	152.08	152.08	150.43	151.07	1,335,705	-2.30(-1.50%)
Aug 09, 2018	153.23	154.44	152.48	153.37	1,027,964	+0.10(+0.06%)
Aug 08, 2018	153.63	154.16	152.73	153.28	1,783,740	+0.02(+0.01%)
Aug 07, 2018	155.15	156.00	152.71	153.26	2,615,729	-0.91(-0.59%)
Aug 06, 2018	150.55	154.98	149.83	154.16	4,025,173	-6.10(-3.81%)
Aug 03, 2018	159.21	160.47	159.13	160.26	1,075,962	+1.09(+0.68%)
Aug 02, 2018	159.35	159.75	158.19	159.18	1,645,263	-1.51(-0.94%)
Aug 01, 2018	162.74	163.07	159.88	160.69	1,490,765	-1.96(-1.21%)
Jul 31, 2018	160.98	163.10	160.79	162.65	1,723,518	+2.10(+1.31%)
Jul 30, 2018	161.61	162.99	160.22	160.55	1,305,970	-1.06(-0.65%)
Jul 27, 2018	161.70	163.07	160.78	161.61	1,514,852	-0.02(-0.01%)
Jul 26, 2018	158.06	162.54	157.61	161.63	2,289,278	+0.62(+0.39%)
Jul 25, 2018	160.06	160.67	158.24	161.01	1,609,299	+2.40(+1.51%)
Jul 24, 2018	157.91	159.24	157.71	158.61	1,735,310	+1.40(+0.89%)
Jul 23, 2018	159.66	160.04	157.07	157.21	1,797,182	-3.57(-2.22%)
Jul 20, 2018	158.46	161.53	158.43	160.79	1,393,887	+0.31(+0.19%)
Jul 19, 2018	159.20	160.54	157.98	160.48	1,599,690	+0.22(+0.14%)
Jul 18, 2018	161.42	162.21	159.50	160.25	1,690,269	-1.78(-1.10%)
Jul 17, 2018	162.21	162.64	161.49	162.03	1,909,457	-0.17(-0.11%)
Jul 16, 2018	163.17	163.66	161.91	162.20	1,441,194	+0.23(+0.14%)
Jul 13, 2018	160.37	162.87	160.04	161.97	1,549,600	+0.88(+0.55%)
Jul 12, 2018		161.36	158.37	161.09	1,970,090	+1.78(+1.12%)
Jul 11, 2018	158.46	159.81	157.91	159.31	1,563,103	-2.34(-1.45%)
Jul 10, 2018	160.33	161.88	159.86	161.65	2,213,832	+1.61(+1.01%)
Jul 09, 2018	160.30	161.48	160.04	160.04	1,331,969	+0.75(+0.47%)
Jul 06, 2018	157.30	160.71	156.84	159.29	1,706,780	+2.10(+1.33%)
Jul 05, 2018	157.31	158.45	156.41	157.19	1,593,997	+4.56(+2.99%)
Jul 03, 2018		152.63	152.63	152.63	0	-1.07(-0.69%)
Jul 02, 2018	152.46	154.11	152.02	153.70	1,330,439	+0.13(+0.08%)
Jun 29, 2018		155.15	152.60	153.57	1,432,422	+1.43(+0.94%)
Jun 28, 2018	151.37	152.15	149.88	152.14	1,389,726	+1.11(+0.73%)
Jun 27, 2018	150.81	152.71	150.54	151.04	1,441,038	+1.31(+0.88%)
Jun 26, 2018	150.52	150.82	149.08	149.73	1,056,690	-0.59(-0.39%)
Jun 25, 2018	153.04	153.04	148.87	150.32	1,477,217	-3.24(-2.11%)
Jun 22, 2018	152.28	154.38	152.17	153.56	1,421,748	+2.20(+1.46%)
Jun 21, 2018	150.78	151.86	150.64	151.36	2,283,166	+0.83(+0.55%)
Jun 20, 2018	151.01	151.20	149.76	150.53	1,208,538	-0.28(-0.19%)
Jun 19, 2018	151.78	151.84	150.33	150.81	1,175,325	-3.07(-1.99%)
Jun 18, 2018	153.75	154.08	153.01	153.88	1,001,869	-1.74(-1.12%)
Jun 15, 2018		156.87	154.43	155.62	2,941,818	-1.25(-0.80%)
Jun 14, 2018	157.16	157.88	156.50	156.87	1,203,861	+1.05(+0.67%)
Jun 13, 2018	157.31	157.56	155.57	155.82	1,079,937	-0.84(-0.54%)
Jun 12, 2018	156.33	158.20	155.81	156.67	1,214,151	+0.75(+0.48%)
Jun 11, 2018	155.34	156.58	154.61	155.92	1,327,391	+0.72(+0.46%)
Jun 08, 2018	154.40	155.46	153.79	155.20	1,111,913	+0.06(+0.04%)
Jun 07, 2018	156.23	156.60	154.64	155.15	1,263,562	-2.43(-1.54%)
Jun 06, 2018		157.82	153.27	157.57	1,601,318	+3.48(+2.26%)
Jun 05, 2018	153.47	154.79	153.31	154.09	1,220,812	+1.91(+1.26%)
Jun 04, 2018	153.12	153.52	151.93	152.18	663,751	-0.26(-0.17%)
Jun 01, 2018	152.25	153.15	151.29	152.44	1,061,251	+1.49(+0.99%)
May 31, 2018	151.48	151.81	150.18	150.95	2,592,751	-0.22(-0.15%)
May 30, 2018	149.22	151.34	148.85	151.17	1,266,276	+3.07(+2.07%)
May 29, 2018	150.62	151.23	148.04	148.10	1,363,917	-3.63(-2.39%)
May 25, 2018		151.73	151.73	151.73	0	-0.42(-0.27%)
May 24, 2018	153.77	153.86	151.43	152.15	1,327,482	-1.13(-0.74%)
May 23, 2018	152.88	153.57	151.76	153.28	1,424,238	-0.52(-0.34%)
May 22, 2018	155.26	156.20	153.67	153.80	1,081,035	-1.22(-0.79%)
May 21, 2018	155.10	155.78	154.56	155.02	773,023	+0.90(+0.58%)
May 18, 2018	153.86	154.91	153.73	154.12	1,948,738	-0.31(-0.20%)
May 17, 2018	153.61	154.73	153.13	154.43	1,573,924	+0.83(+0.54%)
May 16, 2018	153.08	154.38	152.75	153.60	1,318,208	+0.41(+0.27%)
May 15, 2018	152.56	153.26	151.79	153.19	1,391,904	+0.13(+0.08%)
May 14, 2018	152.87	153.39	152.04	153.07	1,190,796	+0.79(+0.52%)
May 11, 2018	151.60	153.59	151.20	152.28	1,207,072	+0.56(+0.37%)
May 10, 2018	150.80	152.62	150.59	151.72	1,294,136	+1.49(+0.99%)
May 09, 2018	149.72	150.98	148.03	150.23	1,412,974	+1.46(+0.98%)
May 08, 2018	149.20	149.73	148.11	148.77	1,077,809	-1.22(-0.81%)
May 07, 2018	150.56	151.72	149.40	149.99	928,739	+0.67(+0.45%)
May 04, 2018	146.47	149.94	146.19	149.32	1,104,244	+1.67(+1.13%)
May 03, 2018	146.18	148.98	145.35	147.65	1,591,947	+1.55(+1.06%)
May 02, 2018	148.66	148.79	145.67	146.10	1,647,803	-1.99(-1.34%)
May 01, 2018	146.88	148.17	145.93	148.09	1,019,787	+0.75(+0.51%)
Apr 30, 2018	148.62	148.62	146.78	147.34	1,460,900	-0.69(-0.46%)
Apr 27, 2018	150.70	150.91	146.71	148.03	1,795,114	-2.67(-1.77%)
Apr 26, 2018	146.29	151.36	144.98	150.69	3,143,865	+6.03(+4.17%)
Apr 25, 2018	147.26	147.97	143.53	144.66	2,134,963	+2.87(+2.02%)
Apr 24, 2018	145.55	146.10	140.07	141.79	1,263,896	-3.46(-2.38%)
Apr 23, 2018	144.46	145.61	144.02	145.25	896,327	-0.31(-0.21%)
Apr 20, 2018	146.12	146.22	144.57	145.56	1,008,988	-0.85(-0.58%)
Apr 19, 2018	147.66	147.66	145.31	146.41	868,521	-1.63(-1.10%)
Apr 18, 2018	149.55	149.68	147.84	148.04	1,005,176	-1.61(-1.08%)
Apr 17, 2018	146.79	149.89	145.59	149.66	2,348,262	+3.59(+2.46%)
Apr 16, 2018	142.97	146.06	142.02	146.06	2,289,303	+4.51(+3.19%)
Apr 13, 2018	142.34	142.74	140.85	141.55	741,666	-0.38(-0.27%)
Apr 12, 2018	140.47	142.65	139.87	141.93	1,036,417	+2.24(+1.60%)
Apr 11, 2018	140.31	140.72	139.21	139.69	921,975	-2.02(-1.42%)
Apr 10, 2018	141.19	143.16	140.16	141.71	1,143,231	+2.65(+1.90%)
Apr 09, 2018	139.16	140.98	137.96	139.06	1,275,056	+0.74(+0.54%)
Apr 06, 2018	140.45	141.54	137.50	138.32	1,230,423	-3.41(-2.41%)
Apr 05, 2018	141.04	142.81	140.39	141.73	1,022,846	+1.63(+1.16%)
Apr 04, 2018	136.33	140.36	135.24	140.09	1,170,661	+1.33(+0.96%)
Apr 03, 2018	137.15	139.34	136.60	138.76	1,116,937	+1.49(+1.08%)
Apr 02, 2018	139.13	139.94	135.83	137.27	2,099,340	-2.12(-1.52%)
Mar 29, 2018		139.40	139.40	139.40	0	+2.07(+1.51%)
Mar 28, 2018	139.54	139.90	136.56	137.33	1,279,750	-1.88(-1.35%)
Mar 27, 2018	141.21	142.15	138.29	139.21	886,944	-1.93(-1.37%)
Mar 26, 2018	140.07	141.49	138.79	141.15	1,105,634	+3.44(+2.50%)
Mar 23, 2018	141.86	142.79	137.31	137.71	1,275,412	-3.42(-2.42%)
Mar 22, 2018	144.96	145.55	140.94	141.13	1,398,856	-5.43(-3.70%)
Mar 21, 2018	145.48	147.68	144.90	146.56	855,725	+1.44(+0.99%)
Mar 20, 2018	145.47	145.88	144.78	145.12	867,171	+0.62(+0.43%)
Mar 19, 2018	145.16	147.14	143.50	144.50	2,130,779	-4.58(-3.07%)
Mar 16, 2018	149.40	150.06	147.95	149.08	2,356,073	-1.30(-0.87%)
Mar 15, 2018	152.24	153.05	150.27	150.38	1,544,078	-1.81(-1.19%)
Mar 14, 2018	155.47	155.76	152.13	152.19	1,668,220	-2.73(-1.76%)
Mar 13, 2018	156.38	156.49	153.67	154.92	1,737,503	-0.72(-0.46%)
Mar 12, 2018	157.12	157.92	154.68	155.64	1,850,713	+0.99(+0.64%)
Mar 09, 2018	152.58	154.74	151.81	154.65	1,387,472	+2.13(+1.40%)
Mar 08, 2018	150.45	152.72	150.16	152.52	2,264,267	+2.69(+1.79%)
Mar 07, 2018		150.51		149.83	1,885,670	+1.40(+0.94%)
Mar 06, 2018	147.86	149.42	146.61	148.43	1,521,743	+1.68(+1.14%)
Mar 05, 2018	142.98	147.41	142.69	146.75	1,928,423	+3.18(+2.21%)
Mar 02, 2018	141.47	144.10	140.90	143.57	1,478,489	+1.45(+1.02%)
Mar 01, 2018	143.36	144.20	140.84	142.12	1,996,248	-1.76(-1.22%)
Feb 28, 2018	148.11	148.44	143.79	143.88	1,604,584	-4.08(-2.76%)
Feb 27, 2018	148.83	149.23	147.53	147.97	1,290,000	-1.76(-1.17%)
Feb 26, 2018	149.35	149.87	147.64	149.72	1,056,384	+0.20(+0.14%)
Feb 23, 2018	148.26	149.64	146.57	149.52	1,658,407	+1.87(+1.27%)
Feb 22, 2018				147.65	1,693,648	+0.89(+0.61%)
Feb 21, 2018	147.46	149.64	146.75	146.75	1,909,183	-0.83(-0.56%)
Feb 20, 2018	146.28	148.22	145.70	147.58	2,696,139	-0.01(-0.01%)
Feb 16, 2018		147.59	147.59	147.59	0	-2.10(-1.41%)
Feb 15, 2018	150.15	150.18	147.12	149.69	1,700,821	+0.70(+0.47%)
Feb 14, 2018	146.28	150.12	146.04	148.99	1,688,109	+1.19(+0.81%)
Feb 13, 2018	146.75	148.40	146.12	147.80	1,459,884	+0.08(+0.05%)
Feb 12, 2018	144.96	148.91	144.60	147.72	3,226,086	+4.10(+2.86%)
Feb 09, 2018	139.60	144.73	139.03	143.62	3,243,345	+5.20(+3.76%)
Feb 08, 2018		144.13	138.41	138.42	2,126,252	-5.71(-3.96%)
Feb 07, 2018	148.50	148.71	144.12	144.13	2,336,642	-5.09(-3.41%)
Feb 06, 2018	144.27	150.26	142.22	149.22	3,869,772	+2.77(+1.89%)
Feb 05, 2018	147.98	150.07	144.15	146.46	2,632,625	-2.52(-1.69%)
Feb 02, 2018	150.58	151.18	148.88	148.97	2,171,282	-4.59(-2.99%)
Feb 01, 2018	153.58	154.59	152.70	153.57	1,582,870	-1.59(-1.03%)
Jan 31, 2018	155.10	155.97	153.77	155.16	3,716,153	+0.74(+0.48%)
Jan 30, 2018	156.32	156.55	154.36	154.42	2,089,638	-2.03(-1.30%)
Jan 29, 2018	158.73	159.62	154.41	156.45	3,104,157	-2.75(-1.73%)
Jan 26, 2018	157.28	159.72	155.82	159.20	1,946,252	+2.25(+1.43%)
Jan 25, 2018	159.75	160.41	155.46	156.95	3,530,171	+2.38(+1.54%)
Jan 24, 2018	152.87	155.69	152.75	154.57	3,852,034	+1.58(+1.03%)
Jan 23, 2018	153.40	154.51	152.30	152.99	1,847,692	-1.34(-0.87%)
Jan 22, 2018	155.24	155.36	153.35	154.33	1,585,537	-1.21(-0.78%)
Jan 19, 2018	155.84	155.99	154.97	155.54	1,747,450	+0.37(+0.24%)
Jan 18, 2018	156.59	158.06	155.07	155.17	1,816,683	-1.88(-1.20%)
Jan 17, 2018	157.14	157.79	155.13	157.05	1,823,329	+1.31(+0.84%)
Jan 16, 2018	158.05	158.57	153.96	155.75	2,858,543	-1.97(-1.25%)
Jan 12, 2018		157.72	157.72	157.72	0	+0.33(+0.21%)
Jan 11, 2018	157.68	159.57	156.91	157.39	2,088,982	+1.14(+0.73%)
Jan 10, 2018		156.78		156.25	2,515,390	-0.25(-0.16%)
Jan 09, 2018	155.98	158.04	155.61	156.50	3,503,897	+1.51(+0.97%)
Jan 08, 2018	154.80	155.31	154.17	154.99	974,863	-0.06(-0.04%)
Jan 05, 2018	155.43	155.98	154.27	155.05	1,769,489	+1.34(+0.88%)
Jan 04, 2018	153.14	155.02	152.64	153.70	1,973,825	+2.37(+1.57%)
Jan 03, 2018	149.91	151.51	149.58	151.33	1,486,294	+1.26(+0.84%)

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.