Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	111.46	111.65	109.76	110.76	180,800	+0.15(+0.14%)
Nov 29, 2018	110.22	111.60	109.37	110.61	173,200	-0.39(-0.35%)
Nov 28, 2018	109.47	111.61	108.31	111.00	211,969	+1.56(+1.43%)
Nov 27, 2018	109.18	109.72	108.28	109.44	244,562	+0.30(+0.27%)
Nov 26, 2018	108.10	109.62	107.80	109.14	330,954	+2.00(+1.87%)
Nov 23, 2018	108.00	108.00	106.65	107.14	83,100	-1.27(-1.17%)
Nov 21, 2018		108.41	108.41	108.41	0	+0.78(+0.72%)
Nov 20, 2018	108.48	109.38	106.66	107.63	165,267	-2.06(-1.88%)
Nov 19, 2018	110.47	110.74	108.42	109.69	208,471	-0.24(-0.22%)
Nov 16, 2018	108.94	110.10	108.39	109.93	281,500	+0.67(+0.61%)
Nov 15, 2018	108.48	109.38	106.08	109.26	274,393	-0.06(-0.05%)
Nov 14, 2018	110.00	110.99	108.07	109.32	376,258	+0.32(+0.29%)
Nov 13, 2018	110.00	111.60	108.33	109.00	336,806	-0.48(-0.44%)
Nov 12, 2018	110.77	111.38	108.44	109.48	240,500	-1.32(-1.19%)
Nov 09, 2018	113.19	113.70	110.26	110.80	253,100	-2.91(-2.56%)
Nov 08, 2018	113.77	115.26	112.98	113.71	129,559	-0.39(-0.34%)
Nov 07, 2018	115.94	116.21	112.38	114.10	145,050	-0.88(-0.77%)
Nov 06, 2018	112.97	117.43	112.88	114.98	238,940	+2.01(+1.78%)
Nov 05, 2018	113.36	114.78	111.51	112.97	178,674	-0.38(-0.34%)
Nov 02, 2018	114.78	114.78	112.39	113.35	133,000	-0.82(-0.72%)
Nov 01, 2018	112.11	115.03	111.13	114.17	162,591	+2.65(+2.38%)
Oct 31, 2018	109.55	112.57	109.55	111.52	176,479	+2.88(+2.65%)
Oct 30, 2018	105.85	108.96	104.83	108.64	142,508	+2.53(+2.38%)
Oct 29, 2018	109.35	109.84	105.22	106.11	254,926	-2.00(-1.85%)
Oct 26, 2018	110.75	110.95	107.42	108.11	137,400	-3.29(-2.95%)
Oct 25, 2018	108.16	112.42	107.95	111.40	345,300	+3.71(+3.45%)
Oct 24, 2018	109.89	110.24	107.54	107.69	206,438	-2.06(-1.88%)
Oct 23, 2018	108.73	110.34	107.72	109.75	304,778	-0.28(-0.25%)
Oct 22, 2018	113.45	114.35	109.87	110.03	239,374	-3.31(-2.92%)
Oct 19, 2018	113.59	114.61	112.67	113.34	109,100	+0.00(+0.00%)
Oct 18, 2018	116.28	117.20	113.27	113.34	128,838	-3.41(-2.92%)
Oct 17, 2018	118.79	118.79	116.19	116.75	201,363	-2.00(-1.68%)
Oct 16, 2018	116.22	118.82	115.21	118.75	169,188	+3.19(+2.76%)
Oct 15, 2018	114.69	115.94	114.49	115.56	147,550	+0.97(+0.85%)
Oct 12, 2018	115.65	116.61	113.89	114.59	214,000	+0.09(+0.08%)
Oct 11, 2018	114.96	116.03	114.33	114.50	247,132	-0.91(-0.79%)
Oct 10, 2018	118.40	118.83	115.31	115.41	223,229	-3.61(-3.03%)
Oct 09, 2018	119.28	120.02	118.76	119.02	129,646	-0.32(-0.27%)
Oct 08, 2018	119.00	119.41	118.57	119.34	376,055	+0.00(+0.00%)
Oct 05, 2018	121.21	121.74	119.01	119.34	137,500	-2.07(-1.70%)
Oct 04, 2018	123.14	123.36	120.52	121.41	211,764	-1.92(-1.56%)
Oct 03, 2018	124.09	124.91	122.60	123.33	234,440	-0.56(-0.45%)
Oct 02, 2018	123.90	124.72	123.48	123.89	140,022	-0.13(-0.10%)
Oct 01, 2018	124.90	124.90	123.75	124.02	196,871	-0.20(-0.16%)
Sep 28, 2018	122.55	124.59	122.20	124.22	222,100	+1.19(+0.97%)
Sep 27, 2018	124.10	125.16	122.60	123.03	184,374	-1.11(-0.89%)
Sep 26, 2018	125.06	125.53	123.91	124.14	210,300	-0.41(-0.33%)
Sep 25, 2018	125.52	125.59	123.93	124.55	171,938	-0.66(-0.53%)
Sep 24, 2018	126.61	126.90	124.34	125.21	210,292	-1.49(-1.18%)
Sep 21, 2018	126.79	126.97	125.97	126.70	240,900	+0.24(+0.19%)
Sep 20, 2018	124.95	126.53	124.58	126.46	273,822	+1.56(+1.25%)
Sep 19, 2018	125.35	125.74	124.42	124.90	174,533	+0.21(+0.17%)
Sep 18, 2018	125.00	126.15	124.58	124.69	188,951	-0.83(-0.66%)
Sep 17, 2018	126.25	127.87	125.00	125.52	165,247	-1.21(-0.95%)
Sep 14, 2018	127.46	127.59	126.05	126.73	218,300	-0.46(-0.36%)
Sep 13, 2018	126.64	127.68	126.31	127.19	152,035	+1.01(+0.80%)
Sep 12, 2018	125.95	127.16	125.69	126.18	138,246	+0.09(+0.07%)
Sep 11, 2018	126.62	126.74	125.41	126.09	162,963	-0.81(-0.64%)
Sep 10, 2018	127.72	127.72	126.64	126.90	197,250	-0.22(-0.17%)
Sep 07, 2018	128.60	128.76	126.71	127.12	235,300	-1.53(-1.19%)
Sep 06, 2018	130.10	130.16	128.56	128.65	160,620	-1.43(-1.10%)
Sep 05, 2018	129.73	130.63	129.30	130.08	170,879	-0.03(-0.02%)

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.