Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	137.69	142.68	137.60	142.28	2,759,317	+4.51(+3.27%)
Nov 29, 2018	139.49	140.08	136.96	137.77	2,432,804	-1.87(-1.34%)
Nov 28, 2018	136.21	139.65	135.08	139.64	2,636,177	+3.86(+2.84%)
Nov 27, 2018	135.94	136.82	134.72	135.78	1,909,158	-1.02(-0.75%)
Nov 26, 2018	133.18	137.01	132.61	136.80	4,742,374	+5.59(+4.26%)
Nov 23, 2018	128.39	131.77	128.37	131.22	1,298,124	+0.88(+0.68%)
Nov 21, 2018		130.34	130.34	130.34	0	+3.09(+2.43%)
Nov 20, 2018	129.04	129.04	124.81	127.25	4,025,649	-3.72(-2.84%)
Nov 19, 2018	135.30	136.11	130.54	130.97	3,162,499	-4.87(-3.58%)
Nov 16, 2018	133.86	136.17	133.40	135.84	2,533,329	+1.07(+0.80%)
Nov 15, 2018	131.01	135.73	130.91	134.76	3,282,499	-0.48(-0.35%)
Nov 14, 2018	136.32	138.01	133.35	135.24	1,985,629	-0.01(-0.01%)
Nov 13, 2018	133.39	137.86	133.24	135.25	3,853,399	+2.44(+1.84%)
Nov 12, 2018	133.20	134.06	131.87	132.81	1,701,194	-0.22(-0.17%)
Nov 09, 2018	133.70	133.83	131.40	133.03	2,810,153	-1.71(-1.27%)
Nov 08, 2018	135.76	136.12	133.24	134.74	2,068,039	-1.62(-1.19%)
Nov 07, 2018	134.63	137.59	133.90	136.35	2,353,157	+2.72(+2.03%)
Nov 06, 2018	130.84	133.67	130.53	133.63	1,882,648	+2.59(+1.98%)
Nov 05, 2018	130.56	131.84	130.33	131.04	1,716,440	+0.85(+0.66%)
Nov 02, 2018	130.93	132.26	129.68	130.19	3,198,229	+0.98(+0.76%)
Nov 01, 2018	125.13	129.66	124.57	129.21	3,215,621	+4.79(+3.85%)
Oct 31, 2018	123.67	125.89	123.67	124.42	2,196,917	+2.46(+2.02%)
Oct 30, 2018	119.88	122.14	118.77	121.96	2,555,584	+2.02(+1.69%)
Oct 29, 2018	124.38	124.74	117.88	119.94	3,564,857	-2.24(-1.83%)
Oct 26, 2018	123.56	124.30	120.89	122.18	5,193,694	-3.47(-2.76%)
Oct 25, 2018	124.59	127.06	123.40	125.65	2,018,650	+2.66(+2.16%)
Oct 24, 2018	128.29	128.94	122.69	123.00	4,062,035	-5.27(-4.11%)
Oct 23, 2018	128.26	129.81	125.54	128.27	5,624,550	-5.34(-3.99%)
Oct 22, 2018	134.90	134.99	132.59	133.61	1,853,036	-0.43(-0.32%)
Oct 19, 2018	135.52	136.88	133.54	134.04	2,069,923	-1.19(-0.88%)
Oct 18, 2018	138.24	138.77	133.85	135.22	2,712,517	-4.08(-2.93%)
Oct 17, 2018	138.82	140.07	137.27	139.30	1,650,330	-0.29(-0.21%)
Oct 16, 2018	137.78	139.93	136.15	139.60	2,312,671	+3.22(+2.36%)
Oct 15, 2018	136.00	137.90	135.55	136.37	1,826,964	+0.03(+0.02%)
Oct 12, 2018	136.96	137.79	133.98	136.34	2,047,498	+1.79(+1.33%)
Oct 11, 2018	134.84	138.71	133.66	134.55	3,602,606	-0.91(-0.67%)
Oct 10, 2018	137.79	138.45	134.63	135.46	3,114,822	-2.75(-1.99%)
Oct 09, 2018	140.51	141.22	137.90	138.21	2,294,048	-3.10(-2.19%)
Oct 08, 2018	141.29	142.76	139.70	141.30	3,117,295	-2.37(-1.65%)
Oct 05, 2018	145.60	145.79	142.14	143.67	2,120,868	-1.75(-1.21%)
Oct 04, 2018	145.10	146.34	143.02	145.43	4,226,487	+0.09(+0.06%)
Oct 03, 2018	142.99	145.97	142.50	145.34	3,237,059	+3.11(+2.19%)
Oct 02, 2018	138.83	142.35	138.16	142.22	2,339,454	+3.64(+2.63%)
Oct 01, 2018	139.38	140.06	137.96	138.59	2,907,596	+0.49(+0.35%)
Sep 28, 2018	138.30	139.78	137.83	138.10	1,890,743	-0.82(-0.59%)
Sep 27, 2018	140.00	141.47	138.71	138.92	1,626,836	-0.38(-0.27%)
Sep 26, 2018	138.11	140.32	137.85	139.29	1,951,555	+0.94(+0.68%)
Sep 25, 2018	138.72	139.33	137.32	138.35	1,530,931	-0.24(-0.17%)
Sep 24, 2018	139.08	139.32	136.90	138.59	1,873,805	-1.15(-0.82%)
Sep 21, 2018	141.17	141.81	139.60	139.74	2,749,127	-1.15(-0.82%)
Sep 20, 2018	141.05	143.36	140.12	140.89	3,020,554	+1.54(+1.10%)
Sep 19, 2018	136.57	140.60	136.53	139.36	2,594,940	+3.06(+2.25%)
Sep 18, 2018	136.70	137.97	135.24	136.29	1,673,097	+0.00(+0.00%)
Sep 17, 2018	135.60	137.57	135.39	136.29	2,330,360	+1.17(+0.87%)
Sep 14, 2018	136.16	137.22	134.29	135.12	2,189,460	-1.01(-0.75%)
Sep 13, 2018	136.11	137.32	135.66	136.14	1,637,069	+1.00(+0.74%)
Sep 12, 2018	135.76	137.08	134.03	135.14	2,132,204	-0.75(-0.55%)
Sep 11, 2018	134.88	136.87	134.32	135.89	1,259,911	-0.01(-0.01%)
Sep 10, 2018	135.80	137.76	135.34	135.90	2,047,192	+0.90(+0.66%)
Sep 07, 2018	132.69	135.66	131.70	135.00	3,429,629	+2.31(+1.74%)
Sep 06, 2018	132.59	133.65	131.83	132.69	1,582,052	+0.20(+0.15%)
Sep 05, 2018	128.97	132.68	128.97	132.49	2,440,878	+2.91(+2.24%)

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.