Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	105.01	106.14	104.63	106.14	1,305,714	+1.34(+1.28%)
Dec 28, 2018	105.61	106.15	104.39	104.80	1,564,533	-0.38(-0.36%)
Dec 27, 2018	102.59	105.22	101.63	105.18	2,039,132	+1.33(+1.28%)
Dec 26, 2018	99.71	103.85	98.45	103.85	2,179,022	+4.02(+4.03%)
Dec 24, 2018	102.29	102.70	99.80	99.83	1,517,034	-3.04(-2.96%)
Dec 21, 2018	104.40	106.64	102.83	102.87	5,103,715	-1.12(-1.07%)
Dec 20, 2018	105.03	105.86	103.64	103.98	2,958,154	-1.63(-1.54%)
Dec 19, 2018	106.01	107.85	104.78	105.62	2,064,214	-0.12(-0.12%)
Dec 18, 2018	106.72	107.31	104.96	105.74	1,912,541	-0.56(-0.52%)
Dec 17, 2018	107.00	107.95	105.92	106.30	2,063,283	-0.55(-0.51%)
Dec 14, 2018	106.65	107.64	106.32	106.85	2,366,713	-0.84(-0.78%)
Dec 13, 2018	108.16	108.67	107.00	107.69	1,446,694	-0.45(-0.42%)
Dec 12, 2018	108.32	109.28	107.27	108.14	1,921,672	+0.92(+0.86%)
Dec 11, 2018	109.62	110.28	106.76	107.22	2,117,975	-1.80(-1.65%)
Dec 10, 2018	109.42	109.52	106.80	109.02	1,730,793	-0.50(-0.45%)
Dec 07, 2018	110.47	111.85	108.90	109.52	1,894,995	-0.96(-0.87%)
Dec 06, 2018	110.54	111.37	107.25	110.47	3,151,084	-1.13(-1.01%)
Dec 04, 2018	114.71	114.97	111.08	111.60	2,430,715	-3.01(-2.63%)
Dec 03, 2018	115.02	115.33	112.41	114.61	1,813,296	-0.23(-0.20%)
Nov 30, 2018	114.86	115.35	113.38	114.84	2,432,305	-0.23(-0.20%)
Nov 29, 2018	114.56	115.58	113.87	115.07	1,835,424	-0.06(-0.05%)
Nov 28, 2018	114.09	115.39	113.39	115.13	1,792,952	+0.96(+0.84%)
Nov 27, 2018	114.39	115.02	113.03	114.17	1,446,466	-0.64(-0.56%)
Nov 26, 2018	112.47	114.82	112.03	114.82	2,095,475	+3.30(+2.95%)
Nov 23, 2018	112.26	112.45	111.31	111.52	460,555	-1.02(-0.91%)
Nov 21, 2018		112.54	112.54	112.54	0	-0.54(-0.47%)
Nov 20, 2018	115.35	115.48	112.98	113.08	2,149,631	-1.89(-1.65%)
Nov 19, 2018	113.57	115.02	113.28	114.97	2,368,346	+1.54(+1.36%)
Nov 16, 2018	110.09	113.45	109.86	113.43	3,103,669	+2.80(+2.53%)
Nov 15, 2018	107.89	110.65	106.94	110.63	2,734,700	+2.25(+2.07%)
Nov 14, 2018	112.01	112.31	107.67	108.39	3,546,822	-3.32(-2.97%)
Nov 13, 2018	111.77	112.99	111.37	111.71	1,611,922	-0.20(-0.18%)
Nov 12, 2018	114.78	115.22	111.72	111.91	2,016,149	-3.51(-3.04%)
Nov 09, 2018	115.52	116.11	114.76	115.42	1,565,797	+0.03(+0.03%)
Nov 08, 2018	114.56	115.85	114.50	115.39	2,133,260	+0.62(+0.54%)
Nov 07, 2018	113.74	114.84	112.95	114.76	1,645,070	+1.48(+1.31%)
Nov 06, 2018	111.20	113.34	111.11	113.28	1,801,171	+1.82(+1.64%)
Nov 05, 2018	110.25	112.21	110.25	111.46	1,223,427	+1.44(+1.30%)
Nov 02, 2018	111.61	111.81	109.19	110.02	1,858,342	-0.26(-0.24%)
Nov 01, 2018	110.09	110.41	109.25	110.29	1,498,434	+0.06(+0.06%)
Oct 31, 2018	111.19	111.84	110.14	110.23	2,454,037	-0.65(-0.59%)
Oct 30, 2018	108.32	111.00	107.55	110.88	2,516,803	+3.13(+2.90%)
Oct 29, 2018	108.19	109.67	107.11	107.75	2,637,049	+0.91(+0.85%)
Oct 26, 2018	106.61	107.57	105.41	106.84	4,057,815	+0.04(+0.04%)
Oct 25, 2018	107.44	107.71	106.03	106.80	2,631,487	-0.28(-0.26%)
Oct 24, 2018	108.76	108.95	106.85	107.08	2,601,672	-1.97(-1.81%)
Oct 23, 2018	107.91	109.74	107.73	109.06	2,271,516	-0.24(-0.22%)
Oct 22, 2018	110.90	111.56	109.21	109.29	1,604,607	-1.76(-1.59%)
Oct 19, 2018	109.52	111.69	109.24	111.05	2,320,941	+0.82(+0.74%)
Oct 18, 2018	111.54	112.14	108.97	110.23	3,200,037	-1.14(-1.03%)
Oct 17, 2018	109.91	112.04	109.74	111.38	2,391,640	+1.49(+1.35%)
Oct 16, 2018	109.07	109.98	108.65	109.89	1,399,317	+1.20(+1.10%)
Oct 15, 2018	108.65	109.85	108.37	108.69	1,481,654	-0.23(-0.21%)
Oct 12, 2018	109.46	110.20	107.00	108.92	2,642,092	-0.58(-0.53%)
Oct 11, 2018	112.74	112.75	108.87	109.50	2,768,324	-3.40(-3.01%)
Oct 10, 2018	115.32	115.92	112.76	112.90	1,880,546	-3.01(-2.60%)
Oct 09, 2018	115.87	116.30	114.80	115.92	982,208	-0.06(-0.05%)
Oct 08, 2018	114.53	116.69	114.45	115.98	1,120,187	+1.35(+1.18%)
Oct 05, 2018	114.67	115.78	114.37	114.63	988,088	-0.58(-0.50%)
Oct 04, 2018	114.41	115.29	114.12	115.21	1,410,683	+1.10(+0.96%)
Oct 03, 2018	114.67	114.82	113.70	114.11	1,756,428	+0.03(+0.02%)
Oct 02, 2018	113.36	114.16	112.97	114.08	1,488,377	+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.