Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	78.34	79.12	78.28	79.05	11,122,009	+1.15(+1.48%)
Dec 28, 2018	78.31	78.99	77.58	77.90	17,258,758	+0.09(+0.12%)
Dec 27, 2018	76.05	77.85	75.02	77.81	15,370,955	+0.85(+1.10%)
Dec 26, 2018	74.02	77.03	73.66	76.96	22,516,606	+3.22(+4.36%)
Dec 24, 2018	75.05	75.33	73.70	73.74	15,578,801	-1.81(-2.39%)
Dec 21, 2018	76.62	77.92	75.40	75.55	31,637,042	-0.95(-1.24%)
Dec 20, 2018	77.24	77.56	75.96	76.50	27,836,652	-0.96(-1.23%)
Dec 19, 2018	78.78	79.72	76.89	77.46	25,365,630	-1.16(-1.48%)
Dec 18, 2018	79.99	80.14	77.87	78.62	27,167,012	-0.69(-0.87%)
Dec 17, 2018	80.09	80.76	78.77	79.31	24,283,502	-1.61(-1.99%)
Dec 14, 2018	82.92	83.00	80.68	80.92	21,351,842	-2.82(-3.37%)
Dec 13, 2018	83.89	84.35	83.18	83.74	12,715,946	+0.08(+0.10%)
Dec 12, 2018	83.87	84.75	83.61	83.66	13,830,632	+0.71(+0.86%)
Dec 11, 2018	83.39	83.94	82.36	82.95	14,986,347	+0.25(+0.31%)
Dec 10, 2018	82.42	83.01	80.64	82.70	16,898,862	+0.32(+0.39%)
Dec 07, 2018	84.30	84.42	81.97	82.38	16,413,788	-2.16(-2.55%)
Dec 06, 2018	83.80	84.53	82.00	84.53	20,329,674	-0.32(-0.38%)
Dec 04, 2018	86.77	87.25	84.70	84.85	16,502,284	-1.94(-2.23%)
Dec 03, 2018	87.15	87.15	86.29	86.79	13,365,121	-0.42(-0.48%)
Nov 30, 2018	85.42	87.21	85.33	87.21	17,452,760	+1.74(+2.03%)
Nov 29, 2018	84.99	85.96	84.87	85.47	9,669,620	+0.28(+0.33%)
Nov 28, 2018	83.43	85.22	83.41	85.19	13,049,407	+2.00(+2.41%)
Nov 27, 2018	82.06	83.19	81.76	83.19	10,181,898	+0.86(+1.04%)
Nov 26, 2018	82.20	82.55	81.85	82.33	7,850,545	+0.79(+0.97%)
Nov 23, 2018	80.99	82.03	80.94	81.54	4,330,677	+0.12(+0.15%)
Nov 21, 2018		81.42	81.42	81.42	0	-0.46(-0.57%)
Nov 20, 2018	82.14	82.75	81.70	81.89	12,756,892	-0.77(-0.94%)
Nov 19, 2018	83.81	83.86	82.30	82.66	9,642,127	-1.06(-1.27%)
Nov 16, 2018	82.74	84.12	82.70	83.72	12,447,757	+0.84(+1.01%)
Nov 15, 2018	81.58	82.99	80.80	82.89	17,106,548	+0.73(+0.89%)
Nov 14, 2018	83.33	83.34	81.77	82.16	12,787,214	-0.66(-0.80%)
Nov 13, 2018	83.69	84.02	82.58	82.82	15,640,029	-0.58(-0.70%)
Nov 12, 2018	84.42	84.55	83.21	83.41	9,259,880	-1.15(-1.36%)
Nov 09, 2018	84.70	84.83	84.14	84.55	9,329,414	-0.25(-0.29%)
Nov 08, 2018	84.60	85.11	84.48	84.80	8,075,192	+0.05(+0.05%)
Nov 07, 2018	83.10	84.82	83.04	84.75	14,632,679	+2.42(+2.94%)
Nov 06, 2018	81.80	82.42	81.69	82.33	8,773,181	+0.42(+0.51%)
Nov 05, 2018	81.30	82.28	81.30	81.91	8,556,580	+0.72(+0.89%)
Nov 02, 2018	82.50	82.63	80.66	81.20	14,239,435	-0.51(-0.62%)
Nov 01, 2018	80.96	81.84	80.93	81.70	10,628,869	+1.02(+1.26%)
Oct 31, 2018	81.22	81.55	80.62	80.69	14,797,651	+0.11(+0.14%)
Oct 30, 2018	79.73	80.70	79.32	80.58	16,964,800	+0.86(+1.07%)
Oct 29, 2018	80.44	81.03	78.60	79.72	15,417,263	+0.20(+0.25%)
Oct 26, 2018	79.69	80.25	78.55	79.52	28,041,450	-0.91(-1.13%)
Oct 25, 2018	79.39	80.99	78.48	80.43	17,286,942	+1.03(+1.29%)
Oct 24, 2018	82.08	82.55	79.30	79.40	19,163,474	-2.71(-3.30%)
Oct 23, 2018	81.50	82.51	80.85	82.11	16,956,510	-0.45(-0.54%)
Oct 22, 2018	83.23	83.39	82.18	82.56	9,111,504	-0.68(-0.82%)
Oct 19, 2018	84.15	84.44	83.13	83.24	12,442,810	-0.76(-0.91%)
Oct 18, 2018	84.92	84.93	83.33	84.01	15,891,670	-0.96(-1.13%)
Oct 17, 2018	84.47	85.18	84.04	84.97	15,641,386	+0.45(+0.53%)
Oct 16, 2018	82.91	84.67	82.90	84.52	14,847,358	+2.26(+2.74%)
Oct 15, 2018	82.71	83.07	82.21	82.27	15,291,281	-0.57(-0.69%)
Oct 12, 2018	82.57	83.15	81.89	82.84	22,862,974	+1.26(+1.54%)
Oct 11, 2018	83.62	83.82	81.00	81.59	51,208,896	-2.27(-2.70%)
Oct 10, 2018	85.87	85.97	83.80	83.85	24,789,006	-2.03(-2.36%)
Oct 09, 2018	85.51	86.18	85.24	85.88	8,205,219	+0.15(+0.17%)
Oct 08, 2018	85.66	85.98	85.02	85.73	13,108,392	-0.04(-0.04%)
Oct 05, 2018	85.94	86.39	85.23	85.77	13,511,792	-0.10(-0.12%)
Oct 04, 2018	86.65	86.68	85.43	85.87	12,067,104	-0.85(-0.98%)
Oct 03, 2018	87.17	87.33	86.58	86.72	7,000,033	-0.16(-0.19%)
Oct 02, 2018	86.98	87.05	86.72	86.88	6,126,165	-0.10(-0.11%)

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.