Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	209.97	210.69	206.90	210.15	2,594,622	+0.81(+0.39%)
Nov 29, 2018	207.44	210.57	205.96	209.34	2,004,257	+0.75(+0.36%)
Nov 28, 2018	203.75	209.34	202.70	208.58	2,769,564	+4.63(+2.27%)
Nov 27, 2018	203.06	204.37	201.52	203.96	2,421,961	+0.49(+0.24%)
Nov 26, 2018	200.49	205.44	199.00	203.47	2,323,794	+4.82(+2.42%)
Nov 23, 2018	196.47	200.53	194.91	198.65	569,118	+1.37(+0.69%)
Nov 21, 2018		197.28	197.28	197.28	0	+1.81(+0.93%)
Nov 20, 2018	198.72	199.28	194.96	195.47	1,913,839	-3.21(-1.61%)
Nov 19, 2018	203.05	203.05	197.06	198.68	1,471,383	-2.38(-1.18%)
Nov 16, 2018	200.58	202.36	199.81	201.06	1,910,171	+0.87(+0.43%)
Nov 15, 2018	199.03	200.79	196.25	200.19	2,555,753	+0.42(+0.21%)
Nov 14, 2018	200.91	201.94	198.42	199.77	2,917,744	-0.66(-0.33%)
Nov 13, 2018	204.55	205.43	199.68	200.43	3,029,903	-4.11(-2.01%)
Nov 12, 2018	204.22	206.17	203.63	204.54	2,107,044	-0.22(-0.11%)
Nov 09, 2018	207.60	207.90	203.93	204.75	1,907,726	-2.67(-1.29%)
Nov 08, 2018	207.53	208.09	206.33	207.43	3,989,221	+0.19(+0.09%)
Nov 07, 2018	205.08	209.08	205.08	207.24	3,439,103	+5.69(+2.82%)
Nov 06, 2018	202.31	203.16	200.83	201.55	2,271,386	-1.19(-0.58%)
Nov 05, 2018	201.32	203.74	200.70	202.73	1,440,639	+2.23(+1.11%)
Nov 02, 2018	203.92	205.08	199.51	200.50	2,424,971	-2.96(-1.46%)
Nov 01, 2018	206.03	209.53	199.57	203.47	4,374,419	+2.32(+1.15%)
Oct 31, 2018	199.44	201.75	196.88	201.14	2,989,940	+3.34(+1.69%)
Oct 30, 2018	195.58	198.17	194.05	197.80	2,119,512	+3.19(+1.64%)
Oct 29, 2018	196.08	201.32	191.96	194.61	2,113,340	+0.17(+0.09%)
Oct 26, 2018	195.82	196.03	191.99	194.44	3,039,053	-3.46(-1.75%)
Oct 25, 2018	190.61	199.36	189.30	197.91	3,839,518	+7.95(+4.18%)
Oct 24, 2018	197.34	198.43	189.65	189.96	3,052,869	-7.92(-4.00%)
Oct 23, 2018	193.96	198.57	192.87	197.88	1,960,135	+1.45(+0.74%)
Oct 22, 2018	197.35	198.92	195.11	196.43	1,483,942	-1.13(-0.57%)
Oct 19, 2018	201.04	202.18	196.62	197.56	2,184,738	-2.58(-1.29%)
Oct 18, 2018	198.83	200.46	196.68	200.14	1,993,201	+1.45(+0.73%)
Oct 17, 2018	198.68	199.64	196.81	198.69	1,548,423	-0.71(-0.36%)
Oct 16, 2018	194.59	199.88	194.16	199.40	2,963,772	+7.56(+3.94%)
Oct 15, 2018	193.62	194.80	191.75	191.84	1,903,960	-2.98(-1.53%)
Oct 12, 2018	195.45	197.41	193.79	194.82	2,786,702	+1.03(+0.53%)
Oct 11, 2018	197.17	198.28	190.72	193.79	3,832,442	-3.74(-1.89%)
Oct 10, 2018	201.15	202.60	197.29	197.53	2,725,787	-3.83(-1.90%)
Oct 09, 2018	199.44	202.53	198.99	201.36	1,875,100	+1.07(+0.54%)
Oct 08, 2018	202.06	202.69	197.58	200.29	2,871,365	-2.65(-1.31%)
Oct 05, 2018	200.38	203.20	200.20	202.94	2,552,741	+2.92(+1.46%)
Oct 04, 2018	199.82	200.78	198.47	200.02	2,468,228	+0.27(+0.14%)
Oct 03, 2018	200.39	200.93	197.92	199.75	2,232,680	+1.64(+0.83%)
Oct 02, 2018	198.50	199.08	197.42	198.11	2,412,503	-0.32(-0.16%)
Oct 01, 2018	196.82	199.42	196.19	198.43	2,558,885	+2.52(+1.29%)
Sep 28, 2018	192.88	196.36	192.12	195.91	3,540,247	+1.79(+0.92%)
Sep 27, 2018	191.31	194.39	190.94	194.12	2,381,542	+3.69(+1.94%)
Sep 26, 2018	190.13	191.91	188.92	190.44	2,398,595	+0.88(+0.46%)
Sep 25, 2018	191.02	191.25	187.96	189.56	3,256,960	-1.64(-0.86%)
Sep 24, 2018	189.02	191.59	188.69	191.20	3,018,171	+0.95(+0.50%)
Sep 21, 2018	190.16	191.03	185.71	190.25	3,928,340	+0.85(+0.45%)
Sep 20, 2018	188.35	189.69	188.30	189.40	2,657,359	+2.01(+1.07%)
Sep 19, 2018	188.55	189.77	186.19	187.39	3,014,357	-0.83(-0.44%)
Sep 18, 2018	186.35	189.61	184.39	188.22	4,721,815	+2.10(+1.13%)
Sep 17, 2018	184.86	189.74	183.28	186.12	6,943,643	+2.57(+1.40%)
Sep 14, 2018	182.10	184.09	181.43	183.55	2,506,076	+1.79(+0.98%)
Sep 13, 2018	176.51	181.95	175.81	181.76	3,173,191	+5.95(+3.38%)
Sep 12, 2018	174.10	176.25	172.93	175.82	2,107,376	+1.90(+1.09%)
Sep 11, 2018	174.98	174.98	172.16	173.92	1,704,610	-1.40(-0.80%)
Sep 10, 2018	177.43	178.47	175.22	175.32	1,943,450	-2.10(-1.18%)
Sep 07, 2018	174.57	177.94	174.33	177.42	2,396,908	+3.21(+1.84%)
Sep 06, 2018	173.55	174.62	171.13	174.21	2,883,236	+0.24(+0.14%)
Sep 05, 2018	175.11	175.78	171.01	173.97	4,249,046	-1.07(-0.61%)

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.