Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	94.49	95.96	93.53	95.58	580,712	+1.40(+1.49%)
Dec 28, 2018	95.59	96.08	93.73	94.17	475,601	-1.12(-1.17%)
Dec 27, 2018	91.42	95.30	90.88	95.29	827,832	+2.05(+2.20%)
Dec 26, 2018	88.54	93.28	86.77	93.24	806,530	+4.73(+5.34%)
Dec 24, 2018	89.75	91.21	88.42	88.51	245,701	-2.14(-2.36%)
Dec 21, 2018	91.47	93.14	90.47	90.65	1,589,109	-0.90(-0.99%)
Dec 20, 2018	90.10	92.89	89.76	91.55	839,054	+1.12(+1.24%)
Dec 19, 2018	93.14	94.44	89.74	90.44	718,681	-3.45(-3.68%)
Dec 18, 2018	94.52	95.73	93.08	93.89	1,089,280	+0.25(+0.27%)
Dec 17, 2018	93.48	96.32	93.07	93.63	1,264,818	-0.05(-0.05%)
Dec 14, 2018	96.13	96.52	92.01	93.68	1,718,689	-2.80(-2.90%)
Dec 13, 2018	99.96	100.62	96.17	96.48	1,215,341	-3.46(-3.46%)
Dec 12, 2018	99.25	101.93	98.11	99.94	617,572	+2.42(+2.48%)
Dec 11, 2018	100.33	101.32	96.55	97.52	835,430	-1.04(-1.05%)
Dec 10, 2018	100.62	101.04	96.95	98.56	666,333	-2.51(-2.48%)
Dec 07, 2018	104.53	106.08	99.73	101.07	1,082,005	-3.45(-3.30%)
Dec 06, 2018	100.55	104.58	99.40	104.52	1,055,384	+1.38(+1.34%)
Dec 04, 2018	108.81	109.05	102.83	103.14	749,543	-6.04(-5.53%)
Dec 03, 2018	110.89	112.24	108.90	109.18	477,178	+0.19(+0.17%)
Nov 30, 2018	109.37	110.08	107.63	108.99	492,219	-0.45(-0.41%)
Nov 29, 2018	110.69	111.09	109.12	109.44	438,428	-2.17(-1.94%)
Nov 28, 2018	108.38	111.61	107.25	111.61	590,279	+3.22(+2.97%)
Nov 27, 2018	109.65	110.34	107.64	108.39	538,842	-1.93(-1.75%)
Nov 26, 2018	108.73	111.10	108.22	110.33	574,281	+3.14(+2.93%)
Nov 23, 2018	106.33	108.63	105.90	107.19	163,631	-0.09(-0.08%)
Nov 21, 2018		107.28	107.28	107.28	0	+2.77(+2.65%)
Nov 20, 2018	107.09	107.70	103.98	104.51	599,040	-3.48(-3.22%)
Nov 19, 2018	110.69	112.43	107.80	107.99	564,715	-3.20(-2.88%)
Nov 16, 2018	110.53	111.47	109.10	111.19	686,945	+0.07(+0.06%)
Nov 15, 2018	108.01	111.18	106.86	111.12	662,557	+2.18(+2.00%)
Nov 14, 2018	110.02	111.25	107.45	108.94	516,880	-0.30(-0.28%)
Nov 13, 2018	111.12	111.65	108.95	109.25	408,316	-1.15(-1.04%)
Nov 12, 2018	112.91	112.95	110.01	110.40	375,322	-2.64(-2.33%)
Nov 09, 2018	114.23	114.56	111.90	113.03	408,721	-1.73(-1.50%)
Nov 08, 2018	114.96	116.79	114.33	114.76	385,331	-0.65(-0.56%)
Nov 07, 2018	113.94	115.46	111.72	115.41	503,162	+2.26(+1.99%)
Nov 06, 2018	112.38	114.36	111.57	113.15	389,390	+0.86(+0.77%)
Nov 05, 2018	114.77	115.62	111.42	112.29	714,390	-2.00(-1.75%)
Nov 02, 2018	116.78	116.97	113.25	114.30	623,722	-1.40(-1.21%)
Nov 01, 2018	112.10	115.93	112.10	115.70	484,236	+4.50(+4.05%)
Oct 31, 2018	113.44	114.41	111.14	111.20	572,138	-1.48(-1.31%)
Oct 30, 2018	109.26	114.00	108.15	112.67	1,019,777	+3.67(+3.37%)
Oct 29, 2018	117.36	117.36	107.88	109.00	1,372,388	-4.02(-3.56%)
Oct 26, 2018	114.71	115.22	112.75	113.03	656,022	-2.79(-2.41%)
Oct 25, 2018	114.49	117.11	113.69	115.81	510,444	+2.43(+2.14%)
Oct 24, 2018	115.31	115.80	113.05	113.39	1,124,910	-2.05(-1.77%)
Oct 23, 2018	115.04	115.93	112.92	115.43	756,748	-1.82(-1.55%)
Oct 22, 2018	120.80	121.59	117.08	117.25	589,096	-3.39(-2.81%)
Oct 19, 2018	121.16	122.70	120.38	120.64	561,779	-0.37(-0.31%)
Oct 18, 2018	124.31	124.31	120.81	121.01	509,879	-3.53(-2.84%)
Oct 17, 2018	122.41	125.59	121.91	124.54	516,134	+1.33(+1.08%)
Oct 16, 2018	122.85	123.30	120.68	123.21	429,455	+1.24(+1.02%)
Oct 15, 2018	120.78	123.22	120.59	121.97	432,276	+0.62(+0.51%)
Oct 12, 2018	122.39	123.31	119.48	121.35	682,087	+0.83(+0.69%)
Oct 11, 2018	123.91	124.91	119.61	120.52	1,038,591	-3.97(-3.19%)
Oct 10, 2018	128.44	128.61	124.21	124.49	773,382	-3.93(-3.06%)
Oct 09, 2018	130.14	130.14	127.69	128.42	472,515	-2.23(-1.71%)
Oct 08, 2018	130.88	131.07	129.64	130.66	686,334	-1.10(-0.84%)
Oct 05, 2018	134.53	135.39	131.48	131.76	601,950	-2.47(-1.84%)
Oct 04, 2018	135.01	136.34	132.30	134.22	442,642	-0.78(-0.58%)
Oct 03, 2018	134.78	136.31	133.37	135.01	645,885	+1.09(+0.81%)
Oct 02, 2018	134.04	136.41	132.56	133.92	624,330	-0.27(-0.20%)

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.