Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2018	123.07	123.61	121.09	122.22	1,617,113	-0.59(-0.48%)
Sep 28, 2018	122.45	124.38	122.20	122.81	1,439,993	+0.40(+0.33%)
Sep 27, 2018	122.85	123.58	121.89	122.41	1,676,370	-0.63(-0.51%)
Sep 26, 2018	120.76	124.32	120.60	123.04	1,883,608	+2.83(+2.35%)
Sep 25, 2018	120.31	120.89	118.98	120.21	1,294,747	+0.62(+0.52%)
Sep 24, 2018	120.64	121.48	118.19	119.59	1,184,541	-0.98(-0.81%)
Sep 21, 2018	121.20	122.09	120.16	120.57	2,947,618	-0.41(-0.34%)
Sep 20, 2018	119.13	121.33	118.62	120.98	1,448,696	+2.21(+1.86%)
Sep 19, 2018	118.52	119.53	117.94	118.77	1,136,720	+0.15(+0.13%)
Sep 18, 2018	119.09	119.72	118.31	118.62	1,184,560	-0.72(-0.60%)
Sep 17, 2018	122.14	122.67	118.93	119.34	1,367,998	-2.66(-2.18%)
Sep 14, 2018	119.34	122.41	119.08	122.00	2,202,964	+2.52(+2.11%)
Sep 13, 2018	118.62	120.07	117.88	119.48	2,253,582	+1.22(+1.03%)
Sep 12, 2018	118.26	120.38	118.05	118.26	1,620,398	+1.30(+1.11%)
Sep 11, 2018	117.56	118.19	116.62	116.96	1,304,793	-0.90(-0.76%)
Sep 10, 2018	117.42	118.31	116.88	117.86	1,580,679	+1.37(+1.18%)
Sep 07, 2018	116.75	118.04	116.03	116.49	1,813,951	-0.47(-0.41%)
Sep 06, 2018	115.25	118.71	115.06	116.96	2,661,779	+2.51(+2.20%)
Sep 05, 2018	116.34	116.91	114.38	114.45	1,869,793	-1.92(-1.65%)

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.