Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	105.03	106.16	104.65	106.16	1,305,436	+1.34(+1.28%)
Dec 28, 2018	105.63	106.17	104.42	104.82	1,564,200	-0.38(-0.36%)
Dec 27, 2018	102.61	105.24	101.65	105.20	2,038,698	+1.33(+1.28%)
Dec 26, 2018	99.73	103.87	98.47	103.87	2,178,558	+4.02(+4.03%)
Dec 24, 2018	102.31	102.72	99.82	99.85	1,516,711	-3.04(-2.96%)
Dec 21, 2018	104.42	106.66	102.85	102.89	5,102,629	-1.12(-1.07%)
Dec 20, 2018	105.05	105.89	103.66	104.01	2,957,525	-1.63(-1.54%)
Dec 19, 2018	106.04	107.87	104.81	105.64	2,063,775	-0.12(-0.12%)
Dec 18, 2018	106.75	107.33	104.98	105.76	1,912,134	-0.56(-0.53%)
Dec 17, 2018	107.02	107.97	105.94	106.32	2,062,844	-0.55(-0.51%)
Dec 14, 2018	106.67	107.67	106.34	106.87	2,366,209	-0.84(-0.78%)
Dec 13, 2018	108.18	108.70	107.02	107.71	1,446,386	-0.45(-0.42%)
Dec 12, 2018	108.34	109.30	107.30	108.17	1,921,263	+0.92(+0.86%)
Dec 11, 2018	109.64	110.30	106.78	107.24	2,117,524	-1.80(-1.65%)
Dec 10, 2018	109.44	109.54	106.83	109.04	1,730,424	-0.50(-0.45%)
Dec 07, 2018	110.50	111.87	108.93	109.54	1,894,592	-0.96(-0.87%)
Dec 06, 2018	110.57	111.39	107.27	110.50	3,150,413	-1.13(-1.01%)
Dec 04, 2018	114.73	115.00	111.10	111.62	2,430,198	-3.01(-2.63%)
Dec 03, 2018	115.04	115.35	112.44	114.64	1,812,911	-0.23(-0.20%)
Nov 30, 2018	114.88	115.37	113.40	114.87	2,431,787	-0.23(-0.20%)
Nov 29, 2018	114.58	115.61	113.90	115.10	1,835,033	-0.06(-0.05%)
Nov 28, 2018	114.12	115.41	113.41	115.16	1,792,571	+0.96(+0.84%)
Nov 27, 2018	114.42	115.04	113.05	114.20	1,446,158	-0.64(-0.56%)
Nov 26, 2018	112.50	114.84	112.06	114.84	2,095,029	+3.30(+2.95%)
Nov 23, 2018	112.28	112.47	111.33	111.55	460,457	-1.02(-0.91%)
Nov 21, 2018		112.57	112.57	112.57	0	-0.54(-0.47%)
Nov 20, 2018	115.38	115.51	113.01	113.10	2,149,174	-1.89(-1.65%)
Nov 19, 2018	113.60	115.04	113.31	115.00	2,367,842	+1.54(+1.36%)
Nov 16, 2018	110.12	113.47	109.88	113.46	3,103,009	+2.80(+2.53%)
Nov 15, 2018	107.92	110.67	106.96	110.66	2,734,118	+2.25(+2.07%)
Nov 14, 2018	112.03	112.34	107.69	108.41	3,546,067	-3.32(-2.97%)
Nov 13, 2018	111.79	113.02	111.39	111.73	1,611,579	-0.20(-0.18%)
Nov 12, 2018	114.81	115.25	111.75	111.93	2,015,720	-3.52(-3.05%)
Nov 09, 2018	115.55	116.14	114.79	115.45	1,565,464	+0.03(+0.03%)
Nov 08, 2018	114.58	115.87	114.52	115.41	2,132,807	+0.63(+0.55%)
Nov 07, 2018	113.77	114.87	112.97	114.79	1,644,720	+1.48(+1.31%)
Nov 06, 2018	111.23	113.36	111.13	113.31	1,800,788	+1.82(+1.64%)
Nov 05, 2018	110.28	112.23	110.28	111.48	1,223,166	+1.44(+1.30%)
Nov 02, 2018	111.63	111.84	109.22	110.05	1,857,946	-0.26(-0.24%)
Nov 01, 2018	110.12	110.44	109.27	110.31	1,498,115	+0.06(+0.06%)
Oct 31, 2018	111.21	111.86	110.16	110.25	2,453,515	-0.65(-0.59%)
Oct 30, 2018	108.35	111.03	107.57	110.90	2,516,268	+3.13(+2.90%)
Oct 29, 2018	108.21	109.69	107.13	107.77	2,636,488	+0.91(+0.85%)
Oct 26, 2018	106.63	107.59	105.43	106.87	4,056,951	+0.04(+0.04%)
Oct 25, 2018	107.47	107.73	106.06	106.82	2,630,927	-0.28(-0.26%)
Oct 24, 2018	108.79	108.98	106.88	107.10	2,601,118	-1.97(-1.81%)
Oct 23, 2018	107.93	109.77	107.76	109.08	2,271,032	-0.24(-0.22%)
Oct 22, 2018	110.93	111.58	109.24	109.32	1,604,266	-1.76(-1.59%)
Oct 19, 2018	109.55	111.71	109.26	111.08	2,320,447	+0.82(+0.74%)
Oct 18, 2018	111.56	112.16	108.99	110.26	3,199,356	-1.15(-1.03%)
Oct 17, 2018	109.93	112.06	109.76	111.40	2,391,132	+1.49(+1.35%)
Oct 16, 2018	109.09	110.00	108.67	109.92	1,399,020	+1.20(+1.10%)
Oct 15, 2018	108.67	109.87	108.39	108.72	1,481,339	-0.23(-0.21%)
Oct 12, 2018	109.48	110.22	107.02	108.95	2,641,530	-0.58(-0.53%)
Oct 11, 2018	112.76	112.78	108.89	109.53	2,767,735	-3.40(-3.01%)
Oct 10, 2018	115.34	115.95	112.79	112.93	1,880,146	-3.01(-2.60%)
Oct 09, 2018	115.90	116.33	114.82	115.94	981,999	-0.06(-0.05%)
Oct 08, 2018	114.55	116.72	114.47	116.00	1,119,949	+1.35(+1.18%)
Oct 05, 2018	114.70	115.81	114.39	114.66	987,878	-0.58(-0.50%)
Oct 04, 2018	114.44	115.32	114.14	115.24	1,410,383	+1.10(+0.96%)
Oct 03, 2018	114.69	114.84	113.72	114.14	1,756,054	+0.03(+0.02%)
Oct 02, 2018	113.39	114.19	112.99	114.11	1,488,060	+0.48(+0.42%)

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.