Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	81.42	82.72	81.33	82.53	14,733,185	+1.02(+1.25%)
Jan 30, 2019	80.71	81.74	80.51	81.51	12,861,532	+1.10(+1.37%)
Jan 29, 2019	80.02	80.46	79.79	80.41	12,194,353	+0.39(+0.49%)
Jan 28, 2019	80.38	80.46	79.63	80.02	7,815,744	-0.92(-1.14%)
Jan 25, 2019	81.23	81.23	80.70	80.93	7,956,434	+0.10(+0.12%)
Jan 24, 2019	81.44	81.51	80.45	80.83	12,422,575	-0.68(-0.84%)
Jan 23, 2019	81.58	81.96	80.63	81.52	8,484,837	+0.09(+0.11%)
Jan 22, 2019	81.42	81.57	80.86	81.43	13,452,643	-0.56(-0.69%)
Jan 18, 2019	81.63	82.04	81.02	81.99	14,686,427	+0.96(+1.19%)
Jan 17, 2019	80.10	81.36	80.03	81.03	9,593,151	+0.71(+0.88%)
Jan 16, 2019	80.57	80.91	80.26	80.32	9,106,760	-0.15(-0.18%)
Jan 15, 2019	79.15	80.48	79.13	80.46	11,580,629	+1.42(+1.80%)
Jan 14, 2019	79.44	79.48	79.03	79.04	5,986,604	-0.88(-1.10%)
Jan 11, 2019	79.29	79.95	79.14	79.92	7,897,106	+0.26(+0.33%)
Jan 10, 2019	79.15	79.71	78.75	79.66	11,422,583	+0.15(+0.19%)
Jan 09, 2019	79.50	79.97	79.27	79.51	12,370,029	+0.36(+0.45%)
Jan 08, 2019	79.17	79.41	78.28	79.15	14,690,267	+0.61(+0.78%)
Jan 07, 2019	78.27	79.28	78.03	78.54	13,609,422	+0.30(+0.38%)
Jan 04, 2019	76.87	78.67	76.83	78.24	17,867,066	+2.27(+2.98%)
Jan 03, 2019	77.66	77.82	75.77	75.97	19,444,246	-1.57(-2.03%)
Jan 02, 2019	77.53	78.12	76.70	77.55	15,579,035	-1.19(-1.51%)
Dec 31, 2018	78.03	78.81	77.98	78.74	11,165,750	+1.15(+1.48%)
Dec 28, 2018	78.00	78.68	77.28	77.59	17,326,632	+0.09(+0.12%)
Dec 27, 2018	75.76	77.55	74.73	77.50	15,431,406	+0.85(+1.10%)
Dec 26, 2018	73.73	76.73	73.37	76.66	22,605,160	+3.20(+4.36%)
Dec 24, 2018	74.75	75.04	73.41	73.45	15,640,070	-1.80(-2.39%)
Dec 21, 2018	76.32	77.61	75.10	75.25	31,761,466	-0.95(-1.24%)
Dec 20, 2018	76.94	77.25	75.66	76.20	27,946,282	-0.95(-1.23%)
Dec 19, 2018	78.47	79.41	76.59	77.15	25,465,530	-1.16(-1.48%)
Dec 18, 2018	79.68	79.83	77.56	78.31	27,274,004	-0.69(-0.87%)
Dec 17, 2018	79.77	80.44	78.46	79.00	24,379,140	-1.60(-1.99%)
Dec 14, 2018	82.60	82.67	80.36	80.61	21,435,934	-2.81(-3.37%)
Dec 13, 2018	83.56	84.02	82.85	83.41	12,766,026	+0.08(+0.10%)
Dec 12, 2018	83.54	84.42	83.28	83.33	13,885,102	+0.71(+0.86%)
Dec 11, 2018	83.06	83.61	82.04	82.63	15,045,368	+0.25(+0.31%)
Dec 10, 2018	82.10	82.68	80.32	82.37	16,965,416	+0.32(+0.39%)
Dec 07, 2018	83.97	84.08	81.65	82.05	16,478,432	-2.15(-2.55%)
Dec 06, 2018	83.47	84.20	81.67	84.20	20,409,738	-0.32(-0.38%)
Dec 04, 2018	86.43	86.91	84.37	84.52	16,567,276	-1.93(-2.23%)
Dec 03, 2018	86.81	86.81	85.95	86.45	13,417,757	-0.42(-0.48%)
Nov 30, 2018	85.08	86.87	84.99	86.87	17,521,494	+1.73(+2.03%)
Nov 29, 2018	84.66	85.62	84.54	85.14	9,707,702	+0.28(+0.33%)
Nov 28, 2018	83.11	84.88	83.09	84.85	13,100,800	+1.99(+2.41%)
Nov 27, 2018	81.74	82.86	81.44	82.86	10,221,998	+0.85(+1.04%)
Nov 26, 2018	81.87	82.23	81.53	82.01	7,881,463	+0.79(+0.97%)
Nov 23, 2018	80.67	81.71	80.62	81.22	4,347,733	+0.12(+0.15%)
Nov 21, 2018		81.10	81.10	81.10	0	-0.46(-0.57%)
Nov 20, 2018	81.82	82.43	81.38	81.57	12,807,133	-0.77(-0.94%)
Nov 19, 2018	83.48	83.53	81.97	82.34	9,680,101	-1.06(-1.27%)
Nov 16, 2018	82.42	83.79	82.37	83.40	12,496,780	+0.83(+1.01%)
Nov 15, 2018	81.26	82.66	80.49	82.56	17,173,920	+0.72(+0.89%)
Nov 14, 2018	83.01	83.02	81.45	81.84	12,837,574	-0.66(-0.80%)
Nov 13, 2018	83.36	83.69	82.25	82.50	15,701,625	-0.58(-0.70%)
Nov 12, 2018	84.09	84.22	82.89	83.08	9,296,348	-1.14(-1.36%)
Nov 09, 2018	84.37	84.50	83.81	84.22	9,366,157	-0.24(-0.29%)
Nov 08, 2018	84.27	84.77	84.15	84.46	8,106,995	+0.05(+0.05%)
Nov 07, 2018	82.77	84.49	82.72	84.42	14,690,307	+2.41(+2.94%)
Nov 06, 2018	81.48	82.10	81.37	82.01	8,807,733	+0.42(+0.51%)
Nov 05, 2018	80.99	81.96	80.99	81.59	8,590,279	+0.72(+0.89%)
Nov 02, 2018	82.17	82.31	80.34	80.88	14,295,515	-0.51(-0.62%)

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.