Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	93.07	94.17	92.21	93.74	919,871	+1.10(+1.18%)
Dec 28, 2018	93.75	94.21	91.98	92.65	1,076,634	-0.84(-0.89%)
Dec 27, 2018	90.23	93.49	89.52	93.48	1,203,918	+1.24(+1.34%)
Dec 26, 2018	88.19	92.30	85.95	92.24	1,320,219	+4.60(+5.25%)
Dec 24, 2018	89.75	90.30	87.59	87.64	1,173,053	-2.45(-2.72%)
Dec 21, 2018	93.45	94.99	89.92	90.10	2,873,290	-3.66(-3.90%)
Dec 20, 2018	94.16	96.03	92.92	93.75	1,656,555	-0.98(-1.03%)
Dec 19, 2018	97.33	98.65	94.07	94.73	1,521,242	-2.63(-2.70%)
Dec 18, 2018	98.18	99.68	96.65	97.36	1,320,701	-0.23(-0.24%)
Dec 17, 2018	98.46	100.40	96.89	97.59	1,206,194	-1.37(-1.39%)
Dec 14, 2018	99.73	101.30	98.68	98.97	1,303,652	-1.78(-1.77%)
Dec 13, 2018	101.61	102.01	99.65	100.75	1,356,881	-0.48(-0.48%)
Dec 12, 2018	102.36	104.05	100.95	101.23	1,326,728	+0.98(+0.98%)
Dec 11, 2018	102.96	103.64	99.61	100.25	1,509,282	-0.75(-0.75%)
Dec 10, 2018	103.81	104.14	99.14	101.01	1,663,471	-3.02(-2.90%)
Dec 07, 2018	107.20	109.61	103.68	104.03	1,255,777	-3.15(-2.94%)
Dec 06, 2018	106.25	107.22	101.68	107.18	2,348,794	-1.89(-1.73%)
Dec 04, 2018	116.98	116.98	108.72	109.06	1,626,976	-8.56(-7.28%)
Dec 03, 2018	118.81	119.70	116.66	117.62	1,082,548	+1.09(+0.93%)
Nov 30, 2018	114.50	117.13	114.36	116.54	1,394,726	+1.95(+1.70%)
Nov 29, 2018	117.59	118.83	114.44	114.59	1,285,298	-4.28(-3.60%)
Nov 28, 2018	113.56	118.99	113.03	118.86	1,502,951	+5.53(+4.88%)
Nov 27, 2018	114.03	115.27	112.59	113.33	994,367	-1.61(-1.40%)
Nov 26, 2018	111.63	115.17	111.63	114.94	1,438,444	+3.92(+3.53%)
Nov 23, 2018	109.76	112.43	109.74	111.02	351,270	-0.03(-0.02%)
Nov 21, 2018		111.05	111.05	111.05	0	+1.28(+1.17%)
Nov 20, 2018	112.07	112.07	109.06	109.77	908,408	-3.37(-2.98%)
Nov 19, 2018	113.18	114.04	112.18	113.13	720,356	-0.51(-0.45%)
Nov 16, 2018	113.09	113.91	112.19	113.64	1,078,193	-0.12(-0.10%)
Nov 15, 2018	110.80	113.77	110.15	113.76	1,046,985	+1.61(+1.43%)
Nov 14, 2018	114.44	115.13	110.84	112.15	1,251,411	-1.45(-1.27%)
Nov 13, 2018	112.63	115.25	112.37	113.60	1,078,592	+1.27(+1.14%)
Nov 12, 2018	114.22	114.70	112.06	112.33	787,500	-2.33(-2.04%)
Nov 09, 2018	115.62	116.45	113.90	114.66	906,845	-1.92(-1.65%)
Nov 08, 2018	115.63	117.98	115.63	116.58	967,605	+0.21(+0.18%)
Nov 07, 2018	115.72	116.47	113.68	116.38	1,300,662	+1.81(+1.58%)
Nov 06, 2018	113.49	115.06	113.09	114.56	917,034	+0.66(+0.58%)
Nov 05, 2018	113.85	115.37	113.10	113.90	1,464,502	+0.32(+0.29%)
Nov 02, 2018	117.19	117.88	112.99	113.57	1,045,683	-2.22(-1.92%)
Nov 01, 2018	114.31	115.80	113.12	115.79	1,085,044	+2.30(+2.03%)
Oct 31, 2018	114.65	116.40	113.39	113.49	1,461,688	+0.57(+0.51%)
Oct 30, 2018	110.63	113.08	109.94	112.92	1,024,770	+3.13(+2.85%)
Oct 29, 2018	110.80	112.94	108.22	109.79	1,354,408	+0.97(+0.89%)
Oct 26, 2018	110.16	111.04	107.74	108.82	2,210,345	-3.74(-3.32%)
Oct 25, 2018	110.73	113.30	109.63	112.55	1,508,418	+3.21(+2.94%)
Oct 24, 2018	116.09	117.12	108.79	109.34	2,841,687	-8.67(-7.35%)
Oct 23, 2018	116.38	118.96	115.47	118.01	1,684,055	-0.77(-0.65%)
Oct 22, 2018	121.38	121.92	118.55	118.78	1,213,835	-2.40(-1.98%)
Oct 19, 2018	119.75	121.89	118.81	121.18	1,106,798	+1.66(+1.39%)
Oct 18, 2018	123.08	123.18	118.86	119.52	1,165,766	-3.90(-3.16%)
Oct 17, 2018	122.28	124.22	121.23	123.42	1,067,828	+1.21(+0.99%)
Oct 16, 2018	121.85	122.86	120.41	122.20	1,135,052	+1.13(+0.94%)
Oct 15, 2018	120.69	122.61	120.10	121.07	768,826	-0.04(-0.03%)
Oct 12, 2018	122.49	123.35	118.12	121.11	1,360,850	+0.36(+0.30%)
Oct 11, 2018	127.06	128.22	120.53	120.75	1,643,739	-7.28(-5.68%)
Oct 10, 2018	132.90	133.07	127.94	128.03	1,048,487	-4.89(-3.68%)
Oct 09, 2018	134.07	134.12	131.66	132.92	866,343	-1.78(-1.32%)
Oct 08, 2018	132.90	134.99	131.80	134.70	552,291	+1.13(+0.85%)
Oct 05, 2018	135.75	136.60	133.12	133.57	765,632	-1.98(-1.46%)
Oct 04, 2018	134.10	135.75	134.06	135.55	1,022,883	+1.32(+0.98%)
Oct 03, 2018	133.44	135.66	133.04	134.23	1,031,741	+1.55(+1.17%)
Oct 02, 2018	132.84	133.65	131.13	132.68	794,494	-0.07(-0.05%)

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.