Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	76.33	77.66	76.00	77.19	1,740,073	+1.33(+1.76%)
Dec 28, 2018	76.23	77.32	75.43	75.86	2,143,907	+0.21(+0.28%)
Dec 27, 2018	73.65	75.71	72.40	75.65	2,364,301	+1.05(+1.41%)
Dec 26, 2018	71.64	74.61	71.21	74.60	1,731,648	+3.44(+4.84%)
Dec 24, 2018	72.43	72.49	70.03	71.15	1,149,341	-1.51(-2.07%)
Dec 21, 2018	75.01	76.38	72.44	72.66	3,226,394	-2.26(-3.02%)
Dec 20, 2018	74.32	75.63	73.45	74.92	2,079,300	+0.35(+0.48%)
Dec 19, 2018	76.65	77.40	73.96	74.57	1,781,455	-1.71(-2.24%)
Dec 18, 2018	77.15	77.72	75.62	76.27	2,298,560	-0.56(-0.73%)
Dec 17, 2018	77.92	78.72	76.00	76.84	2,549,191	-1.88(-2.38%)
Dec 14, 2018	78.98	80.51	78.09	78.71	2,327,492	-1.05(-1.31%)
Dec 13, 2018	82.01	82.44	79.49	79.76	2,021,777	-2.08(-2.54%)
Dec 12, 2018	81.22	82.96	81.01	81.83	2,240,559	+1.68(+2.09%)
Dec 11, 2018	82.36	82.93	79.63	80.16	1,891,506	-0.89(-1.09%)
Dec 10, 2018	81.91	82.33	79.45	81.04	2,036,115	-0.87(-1.06%)
Dec 07, 2018	83.82	85.07	81.87	81.91	2,609,253	-2.38(-2.82%)
Dec 06, 2018	85.26	85.32	82.38	84.29	3,434,784	-2.26(-2.61%)
Dec 04, 2018	90.01	90.19	86.01	86.55	3,782,083	-3.58(-3.97%)
Dec 03, 2018	88.47	91.41	88.47	90.13	4,594,141	+3.48(+4.01%)
Nov 30, 2018	85.23	87.50	84.78	86.65	4,272,198	+1.17(+1.37%)
Nov 29, 2018	88.60	89.74	85.24	85.48	7,047,893	-2.64(-2.99%)
Nov 28, 2018	88.80	92.12	87.60	88.12	10,781,297	-11.82(-11.82%)
Nov 27, 2018	100.62	101.71	99.01	99.94	2,295,637	-1.35(-1.33%)
Nov 26, 2018	98.50	102.13	98.50	101.29	3,091,911	+3.77(+3.87%)
Nov 23, 2018	96.14	97.92	96.14	97.52	605,108	+0.06(+0.06%)
Nov 21, 2018		97.46	97.46	97.46	0	+2.10(+2.21%)
Nov 20, 2018	95.48	97.00	94.30	95.36	2,102,310	-2.23(-2.28%)
Nov 19, 2018	101.26	102.03	96.97	97.58	1,341,001	-3.82(-3.77%)
Nov 16, 2018	100.34	101.85	99.98	101.40	1,257,263	+0.51(+0.50%)
Nov 15, 2018	99.56	101.69	97.80	100.90	1,553,295	+0.37(+0.37%)
Nov 14, 2018	103.70	104.93	100.16	100.53	1,724,493	-2.51(-2.44%)
Nov 13, 2018	104.14	105.33	102.63	103.04	1,044,354	-0.85(-0.82%)
Nov 12, 2018	105.69	106.38	101.32	103.89	2,234,424	-1.20(-1.14%)
Nov 09, 2018	106.30	108.43	103.18	105.09	2,649,159	-5.90(-5.32%)
Nov 08, 2018	110.69	111.13	109.02	110.99	1,138,174	-0.45(-0.40%)
Nov 07, 2018	110.01	111.51	107.79	111.44	995,712	+1.73(+1.58%)
Nov 06, 2018	110.43	110.92	107.97	109.71	928,109	-1.16(-1.05%)
Nov 05, 2018	110.93	111.31	108.95	110.87	1,089,785	+0.49(+0.44%)
Nov 02, 2018	110.87	112.29	109.31	110.38	1,381,184	+0.56(+0.51%)
Nov 01, 2018	105.81	110.06	105.22	109.82	1,329,551	+3.84(+3.62%)
Oct 31, 2018	105.70	108.26	105.70	105.98	1,912,483	+1.62(+1.55%)
Oct 30, 2018	102.94	104.46	101.87	104.36	1,401,026	+2.00(+1.95%)
Oct 29, 2018	103.09	104.18	101.09	102.36	1,775,993	+0.54(+0.53%)
Oct 26, 2018	101.14	102.73	98.55	101.82	1,540,599	-0.34(-0.33%)
Oct 25, 2018	102.09	103.82	101.79	102.16	1,401,356	+0.54(+0.53%)
Oct 24, 2018	102.96	105.70	101.41	101.62	1,619,750	-1.09(-1.07%)
Oct 23, 2018	101.46	103.21	99.20	102.72	1,618,884	-0.13(-0.13%)
Oct 22, 2018	102.51	103.52	101.94	102.85	1,129,093	+0.95(+0.93%)
Oct 19, 2018	104.42	104.89	101.75	101.90	1,403,972	-2.48(-2.38%)
Oct 18, 2018	106.31	106.65	103.65	104.38	1,567,113	-2.27(-2.12%)
Oct 17, 2018	108.71	108.89	106.40	106.65	1,298,844	-2.53(-2.32%)
Oct 16, 2018	107.03	109.43	106.85	109.18	1,005,094	+2.23(+2.08%)
Oct 15, 2018	107.82	108.46	106.80	106.95	1,514,790	-0.50(-0.46%)
Oct 12, 2018	107.78	108.69	106.49	107.45	2,422,742	+1.32(+1.25%)
Oct 11, 2018	105.00	108.11	104.91	106.13	3,701,497	+1.02(+0.97%)
Oct 10, 2018	114.58	114.81	104.99	105.11	4,555,141	-11.97(-10.22%)
Oct 09, 2018	116.06	118.85	116.06	117.08	1,532,802	+1.02(+0.88%)
Oct 08, 2018	116.70	117.41	114.61	116.06	1,977,187	-0.11(-0.10%)
Oct 05, 2018	115.35	116.83	114.72	116.17	3,203,019	+1.19(+1.04%)
Oct 04, 2018	116.60	116.96	114.35	114.98	2,162,124	-3.52(-2.97%)
Oct 03, 2018	119.50	119.74	118.05	118.50	1,780,769	-0.79(-0.66%)
Oct 02, 2018	122.42	122.47	119.01	119.30	1,570,676	-2.92(-2.39%)

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.