Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	124.48	124.48	119.50	123.02	389,300	+0.87(+0.71%)
Nov 29, 2018	121.44	125.86	120.73	122.15	339,766	+0.62(+0.51%)
Nov 28, 2018	119.00	122.77	116.58	121.53	790,560	-0.19(-0.16%)
Nov 27, 2018	126.80	127.40	120.32	121.72	558,207	-5.98(-4.68%)
Nov 26, 2018	126.77	133.16	126.53	127.70	629,227	+3.65(+2.94%)
Nov 23, 2018	124.56	127.51	123.43	124.05	169,000	-1.41(-1.12%)
Nov 21, 2018		125.46	125.46	125.46	0	+4.25(+3.51%)
Nov 20, 2018	120.91	124.13	117.74	121.21	398,853	-4.18(-3.33%)
Nov 19, 2018	132.50	133.89	122.26	125.39	609,437	-6.91(-5.22%)
Nov 16, 2018	129.96	132.88	128.25	132.30	408,100	+1.96(+1.50%)
Nov 15, 2018	128.57	131.31	125.66	130.34	431,358	+1.09(+0.84%)
Nov 14, 2018	133.48	135.27	126.84	129.25	602,800	-2.93(-2.22%)
Nov 13, 2018	136.93	138.82	130.56	132.18	364,702	-2.14(-1.59%)
Nov 12, 2018	137.00	138.66	131.76	134.32	428,150	-3.55(-2.57%)
Nov 09, 2018	146.50	146.60	134.33	137.87	773,600	-10.22(-6.90%)
Nov 08, 2018	150.73	151.30	146.43	148.09	357,610	-2.64(-1.75%)
Nov 07, 2018	143.57	152.28	142.04	150.73	652,409	+8.06(+5.65%)
Nov 06, 2018	144.84	145.26	140.19	142.67	347,677	-0.95(-0.66%)
Nov 05, 2018	146.50	146.80	141.70	143.62	303,136	-2.09(-1.43%)
Nov 02, 2018	150.00	151.96	144.62	145.71	454,300	-1.54(-1.05%)
Nov 01, 2018	139.41	148.96	138.05	147.25	549,679	+9.76(+7.10%)
Oct 31, 2018	133.88	139.24	133.00	137.49	353,451	+5.56(+4.21%)
Oct 30, 2018	130.00	136.65	130.00	131.93	426,411	-1.76(-1.32%)
Oct 29, 2018	139.35	139.49	131.48	133.69	461,780	-2.21(-1.63%)
Oct 26, 2018	136.40	137.99	133.81	135.90	511,500	-2.31(-1.67%)
Oct 25, 2018	137.25	141.50	135.00	138.21	424,423	+2.04(+1.50%)
Oct 24, 2018	142.43	145.52	135.78	136.17	749,621	-7.03(-4.91%)
Oct 23, 2018	134.51	143.48	134.50	143.20	717,059	+3.54(+2.53%)
Oct 22, 2018	142.96	144.02	131.41	139.66	757,134	-2.93(-2.05%)
Oct 19, 2018	146.06	148.38	141.70	142.59	412,300	-2.72(-1.87%)
Oct 18, 2018	146.87	148.57	142.29	145.31	424,602	-1.92(-1.30%)
Oct 17, 2018	147.78	149.41	141.23	147.23	562,651	-0.24(-0.16%)
Oct 16, 2018	147.35	149.66	143.88	147.47	578,694	+4.24(+2.96%)
Oct 15, 2018	145.63	146.80	143.05	143.23	458,326	-0.09(-0.06%)
Oct 12, 2018	144.66	146.35	142.12	143.32	471,000	+2.36(+1.67%)
Oct 11, 2018	139.07	146.98	137.27	140.96	1,005,341	+1.52(+1.09%)
Oct 10, 2018	146.19	147.39	139.10	139.44	673,597	-6.76(-4.62%)
Oct 09, 2018	145.31	149.43	144.00	146.20	439,782	+0.14(+0.10%)
Oct 08, 2018	152.00	152.65	143.21	146.06	728,978	-5.66(-3.73%)
Oct 05, 2018	157.79	159.50	147.92	151.72	739,200	-5.23(-3.33%)
Oct 04, 2018	163.01	163.79	154.26	156.95	804,972	-7.12(-4.34%)
Oct 03, 2018	164.50	167.30	160.25	164.07	1,332,488	+1.74(+1.07%)
Oct 02, 2018	164.99	167.67	157.47	162.33	1,116,052	-4.93(-2.95%)
Oct 01, 2018	174.52	175.00	166.40	167.26	545,866	-5.48(-3.17%)
Sep 28, 2018	178.90	179.00	170.28	172.74	940,400	-1.76(-1.01%)
Sep 27, 2018	169.18	179.65	167.00	174.50	2,306,661	+11.38(+6.98%)
Sep 26, 2018	170.00	172.40	161.60	163.12	631,692	-6.88(-4.05%)
Sep 25, 2018	167.56	173.66	166.64	170.00	634,378	+3.48(+2.09%)
Sep 24, 2018	164.16	169.50	162.09	166.52	523,537	+1.54(+0.93%)
Sep 21, 2018	170.01	172.50	163.00	164.98	975,800	-5.12(-3.01%)
Sep 20, 2018	155.03	174.50	154.47	170.10	2,913,164	+16.46(+10.71%)
Sep 19, 2018	154.00	166.42	150.10	153.64	2,464,482	+4.44(+2.98%)
Sep 18, 2018	141.54	151.71	140.38	149.20	713,021	+8.26(+5.86%)
Sep 17, 2018	141.31	146.89	140.50	140.94	250,895	-0.24(-0.17%)
Sep 14, 2018	140.71	143.81	139.70	141.18	198,700	-0.54(-0.38%)
Sep 13, 2018	141.33	142.00	138.60	141.72	171,866	+0.90(+0.64%)
Sep 12, 2018	139.77	140.99	137.28	140.82	167,357	+1.14(+0.82%)
Sep 11, 2018	141.08	141.52	137.28	139.68	162,887	-1.23(-0.87%)
Sep 10, 2018	143.27	144.62	140.07	140.91	132,595	-1.03(-0.73%)
Sep 07, 2018	141.12	144.69	140.00	141.94	279,400	+2.31(+1.65%)
Sep 06, 2018	144.13	145.61	137.77	139.63	190,606	-5.19(-3.58%)
Sep 05, 2018	142.09	147.80	141.70	144.82	272,488	+1.57(+1.10%)

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.