Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	113.64	113.86	111.91	112.33	17,331,718	-1.09(-0.96%)
Nov 29, 2018	112.58	113.94	112.06	113.42	10,547,660	+0.50(+0.44%)
Nov 28, 2018	111.19	113.12	110.93	112.92	9,293,500	+2.14(+1.93%)
Nov 27, 2018	110.50	110.98	109.34	110.78	7,564,347	+1.31(+1.20%)
Nov 26, 2018	110.08	110.08	108.86	109.47	7,192,757	+0.46(+0.42%)
Nov 23, 2018	109.17	109.70	108.68	109.02	3,333,469	-0.92(-0.84%)
Nov 21, 2018		109.94	109.94	109.94	0	+1.13(+1.04%)
Nov 20, 2018	110.42	111.46	108.47	108.81	11,508,380	-3.45(-3.08%)
Nov 19, 2018	112.83	114.61	111.65	112.26	9,985,711	-0.75(-0.66%)
Nov 16, 2018	113.34	114.13	112.82	113.01	7,342,927	-0.89(-0.79%)
Nov 15, 2018	113.30	114.22	112.54	113.91	7,286,730	-0.01(-0.01%)
Nov 14, 2018	114.23	114.99	113.25	113.92	7,301,885	+0.26(+0.23%)
Nov 13, 2018	113.91	114.56	113.00	113.65	4,780,688	+0.15(+0.13%)
Nov 12, 2018	114.77	115.22	113.41	113.51	9,428,475	-1.27(-1.10%)
Nov 09, 2018	114.97	116.91	113.97	114.77	17,352,794	+1.95(+1.72%)
Nov 08, 2018	114.24	114.61	112.06	112.83	11,353,709	-1.02(-0.90%)
Nov 07, 2018	113.38	114.08	112.01	113.85	8,475,383	+0.33(+0.29%)
Nov 06, 2018	112.58	113.64	112.29	113.52	5,177,440	+1.23(+1.09%)
Nov 05, 2018	112.58	113.04	111.97	112.29	8,143,518	+0.26(+0.23%)
Nov 02, 2018	113.64	113.75	111.24	112.03	6,557,136	-0.89(-0.79%)
Nov 01, 2018	112.05	113.10	111.76	112.92	6,969,873	+1.24(+1.11%)
Oct 31, 2018	113.05	113.33	111.54	111.69	9,455,203	+0.07(+0.06%)
Oct 30, 2018	110.29	111.75	109.34	111.62	7,572,652	+1.67(+1.52%)
Oct 29, 2018	111.32	111.80	108.90	109.95	9,492,844	-0.15(-0.13%)
Oct 26, 2018	109.75	111.02	109.03	110.09	8,209,220	-0.94(-0.85%)
Oct 25, 2018	109.54	111.55	109.05	111.04	7,614,547	+2.48(+2.28%)
Oct 24, 2018	113.86	113.86	108.21	108.56	11,956,289	-6.07(-5.29%)
Oct 23, 2018	113.74	115.25	112.25	114.63	8,848,713	-0.41(-0.35%)
Oct 22, 2018	115.79	116.42	114.50	115.03	8,641,821	-0.61(-0.53%)
Oct 19, 2018	114.21	115.91	114.01	115.65	10,724,204	+2.64(+2.34%)
Oct 18, 2018	113.56	113.93	112.42	113.00	6,226,577	-0.92(-0.81%)
Oct 17, 2018	112.92	114.01	112.27	113.93	7,319,841	+0.92(+0.81%)
Oct 16, 2018	111.21	113.19	110.73	113.01	7,833,104	+2.67(+2.42%)
Oct 15, 2018	108.87	111.48	108.83	110.34	6,815,209	+0.81(+0.74%)
Oct 12, 2018	108.91	110.17	108.19	109.53	6,131,597	+1.42(+1.31%)
Oct 11, 2018	109.42	110.15	107.30	108.11	10,328,000	-1.66(-1.51%)
Oct 10, 2018	113.64	114.02	109.65	109.77	9,254,006	-3.92(-3.45%)
Oct 09, 2018	113.42	114.55	112.87	113.69	6,951,098	+0.85(+0.75%)
Oct 08, 2018	111.69	112.97	111.00	112.85	5,808,220	+1.21(+1.08%)
Oct 05, 2018	112.83	113.39	111.59	111.64	6,000,101	-1.31(-1.16%)
Oct 04, 2018	113.80	113.97	111.97	112.95	6,623,197	-0.76(-0.67%)
Oct 03, 2018	114.72	114.87	113.55	113.71	6,283,345	-0.73(-0.64%)
Oct 02, 2018	112.39	114.48	112.15	114.44	6,622,613	+1.38(+1.22%)
Oct 01, 2018	114.07	114.19	112.52	113.06	8,887,047	-0.68(-0.60%)
Sep 28, 2018	112.49	114.25	112.19	113.74	7,573,945	+0.88(+0.78%)
Sep 27, 2018	112.04	113.41	111.95	112.87	5,341,399	+0.81(+0.72%)
Sep 26, 2018	110.89	113.14	110.89	112.06	11,454,563	+1.54(+1.39%)
Sep 25, 2018	110.21	111.57	109.57	110.52	12,511,506	+0.84(+0.76%)
Sep 24, 2018	109.20	110.05	108.64	109.69	9,490,709	+2.31(+2.15%)
Sep 21, 2018	108.89	108.92	107.38	107.38	26,477,862	-1.19(-1.09%)
Sep 20, 2018	107.56	108.89	106.93	108.57	7,321,935	+1.78(+1.67%)
Sep 19, 2018	106.63	107.17	106.49	106.79	6,132,321	+0.25(+0.24%)
Sep 18, 2018	105.91	106.75	105.27	106.53	5,076,553	+0.17(+0.16%)
Sep 17, 2018	106.58	106.88	105.64	106.37	5,750,025	+0.10(+0.09%)
Sep 14, 2018	107.89	108.21	105.90	106.27	6,181,461	-1.37(-1.27%)
Sep 13, 2018	106.55	107.69	106.38	107.64	5,238,374	+1.18(+1.11%)
Sep 12, 2018	106.26	107.23	106.19	106.47	5,383,933	-0.14(-0.13%)
Sep 11, 2018	107.48	107.58	106.52	106.60	5,642,979	-1.05(-0.98%)
Sep 10, 2018	108.39	108.85	107.35	107.65	4,766,903	-0.28(-0.26%)
Sep 07, 2018	107.07	108.31	107.00	107.94	4,888,807	+0.69(+0.64%)
Sep 06, 2018	106.99	107.39	106.37	107.24	5,415,278	+0.38(+0.35%)
Sep 05, 2018	107.56	107.79	106.70	106.86	6,568,106	-0.95(-0.88%)

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.