Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	153.89	157.54	152.93	157.03	1,301,418	+2.87(+1.86%)
Nov 29, 2018	153.88	154.67	152.83	154.17	1,110,880	-0.02(-0.01%)
Nov 28, 2018	150.55	154.52	149.28	154.19	1,739,702	+4.20(+2.80%)
Nov 27, 2018	150.90	151.49	149.11	149.99	810,749	-1.80(-1.18%)
Nov 26, 2018	150.54	153.20	150.22	151.78	741,377	+2.51(+1.68%)
Nov 23, 2018	148.14	150.94	148.14	149.28	403,057	-0.85(-0.57%)
Nov 21, 2018		150.12	150.12	150.12	0	+0.69(+0.46%)
Nov 20, 2018	150.33	152.29	149.06	149.43	1,153,901	-3.52(-2.30%)
Nov 19, 2018	155.57	156.16	152.44	152.95	1,250,312	-3.41(-2.18%)
Nov 16, 2018	154.93	156.67	154.05	156.37	1,244,778	+1.25(+0.81%)
Nov 15, 2018	150.54	156.09	150.05	155.12	1,126,594	+2.94(+1.93%)
Nov 14, 2018	151.27	152.75	149.65	152.18	2,172,209	+2.08(+1.39%)
Nov 13, 2018	151.16	153.07	149.04	150.10	1,273,835	-0.56(-0.37%)
Nov 12, 2018	152.53	153.37	150.42	150.65	1,762,486	-2.08(-1.36%)
Nov 09, 2018	154.86	156.04	150.53	152.73	2,138,976	-3.35(-2.15%)
Nov 08, 2018	155.17	157.12	154.27	156.08	1,861,949	+0.67(+0.43%)
Nov 07, 2018	151.84	155.56	151.84	155.42	1,932,399	+3.51(+2.31%)
Nov 06, 2018	148.63	152.33	148.41	151.91	1,635,613	+2.79(+1.87%)
Nov 05, 2018	147.44	149.97	146.46	149.12	1,831,425	+2.23(+1.52%)
Nov 02, 2018	146.89	148.74	145.28	146.89	2,500,998	+2.09(+1.44%)
Nov 01, 2018	138.08	144.97	136.51	144.80	2,150,655	+7.02(+5.09%)
Oct 31, 2018	136.95	139.16	136.21	137.79	2,006,263	+3.02(+2.24%)
Oct 30, 2018	131.91	135.28	131.37	134.77	2,488,421	+2.81(+2.13%)
Oct 29, 2018	134.49	136.09	129.95	131.96	1,976,549	-0.22(-0.16%)
Oct 26, 2018	131.70	133.87	130.88	132.18	2,017,349	-1.13(-0.85%)
Oct 25, 2018	134.75	135.02	132.56	133.31	1,793,915	+0.18(+0.14%)
Oct 24, 2018	138.97	140.06	132.97	133.13	2,118,363	-5.02(-3.64%)
Oct 23, 2018	140.32	140.32	136.38	138.15	2,131,811	-4.93(-3.44%)
Oct 22, 2018	144.06	144.42	142.35	143.08	1,297,544	-0.38(-0.27%)
Oct 19, 2018	144.30	145.78	142.47	143.46	1,339,030	-1.33(-0.92%)
Oct 18, 2018	146.04	147.16	143.87	144.79	1,511,957	-2.92(-1.97%)
Oct 17, 2018	150.06	150.53	146.68	147.70	1,370,439	-2.33(-1.55%)
Oct 16, 2018	149.57	150.79	148.20	150.03	1,831,923	+1.43(+0.96%)
Oct 15, 2018	148.85	151.07	148.07	148.60	1,774,347	-3.42(-2.25%)
Oct 12, 2018	152.81	154.31	149.37	152.03	1,244,391	+1.54(+1.03%)
Oct 11, 2018	155.61	156.75	149.74	150.48	2,169,940	-5.93(-3.79%)
Oct 10, 2018	161.70	161.72	156.30	156.42	1,140,869	-5.66(-3.49%)
Oct 09, 2018	164.30	164.60	161.82	162.08	751,143	-2.83(-1.71%)
Oct 08, 2018	164.74	165.49	162.79	164.91	1,141,166	-0.82(-0.49%)
Oct 05, 2018	168.32	168.49	164.27	165.72	972,029	-2.36(-1.41%)
Oct 04, 2018	168.43	168.69	166.90	168.09	898,398	-0.39(-0.23%)
Oct 03, 2018	168.51	170.15	167.90	168.48	1,556,696	+0.49(+0.29%)
Oct 02, 2018	167.79	168.29	166.91	167.99	1,349,355	-0.01(-0.01%)
Oct 01, 2018	168.44	169.61	167.33	168.00	1,093,188	+0.86(+0.51%)
Sep 28, 2018	168.96	168.96	166.49	167.14	1,944,829	-2.34(-1.38%)
Sep 27, 2018	170.64	170.64	168.87	169.48	825,876	-0.25(-0.15%)
Sep 26, 2018	170.41	171.08	169.41	169.73	749,025	-1.35(-0.79%)
Sep 25, 2018	172.35	172.84	170.45	171.08	1,017,520	-1.25(-0.72%)
Sep 24, 2018	173.94	173.94	170.65	172.33	1,686,975	-0.85(-0.49%)
Sep 21, 2018	173.60	174.69	172.75	173.18	1,193,660	+0.06(+0.04%)
Sep 20, 2018	174.48	175.56	172.37	173.12	991,113	+0.03(+0.02%)
Sep 19, 2018	171.88	174.23	170.94	173.09	1,960,895	+1.44(+0.84%)
Sep 18, 2018	170.33	172.56	169.11	171.65	1,111,906	+1.31(+0.77%)
Sep 17, 2018	170.34	171.54	170.04	170.34	748,854	+0.27(+0.16%)
Sep 14, 2018	168.68	170.21	165.79	170.07	823,798	+2.24(+1.34%)
Sep 13, 2018	167.60	169.48	167.14	167.82	872,629	+1.21(+0.73%)
Sep 12, 2018	163.89	166.94	163.04	166.61	1,252,287	+2.86(+1.75%)
Sep 11, 2018	163.10	164.21	162.37	163.75	678,618	-0.11(-0.07%)
Sep 10, 2018	162.51	164.50	161.68	163.86	639,059	+2.36(+1.46%)
Sep 07, 2018	161.30	162.01	160.25	161.50	722,667	-0.10(-0.06%)
Sep 06, 2018	161.54	162.66	160.73	161.60	929,104	+1.15(+0.72%)
Sep 05, 2018	158.14	160.99	158.13	160.44	840,652	+1.65(+1.04%)

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.