Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	165.40	168.42	160.15	167.34	4,234,900	+5.86(+3.63%)
Nov 29, 2018	158.59	162.22	157.30	161.48	1,801,987	+1.72(+1.08%)
Nov 28, 2018	153.60	160.00	152.77	159.76	1,777,487	+7.56(+4.97%)
Nov 27, 2018	153.84	154.96	151.91	152.20	1,296,932	-1.71(-1.11%)
Nov 26, 2018	155.08	155.63	153.50	153.91	1,206,705	+0.92(+0.60%)
Nov 23, 2018	148.52	154.00	148.52	152.99	666,700	+3.40(+2.27%)
Nov 21, 2018		149.59	149.59	149.59	0	+1.19(+0.80%)
Nov 20, 2018	147.18	152.45	147.18	148.40	2,091,287	-5.00(-3.26%)
Nov 19, 2018	155.91	156.48	151.88	153.40	2,066,094	-3.61(-2.30%)
Nov 16, 2018	157.49	161.40	155.01	157.01	1,374,100	-0.72(-0.46%)
Nov 15, 2018	154.60	159.90	154.50	157.73	2,568,288	+5.43(+3.57%)
Nov 14, 2018	152.54	156.16	149.13	152.30	1,737,098	+1.79(+1.19%)
Nov 13, 2018	148.35	152.48	146.06	150.51	1,615,878	+2.38(+1.61%)
Nov 12, 2018	149.26	149.57	145.04	148.13	853,249	-2.69(-1.78%)
Nov 09, 2018	149.53	151.44	148.61	150.82	791,800	-0.83(-0.55%)
Nov 08, 2018	149.67	151.66	147.52	151.65	818,227	+2.20(+1.47%)
Nov 07, 2018	145.23	151.58	145.23	149.45	1,275,554	+6.43(+4.50%)
Nov 06, 2018	142.57	144.47	140.96	143.02	804,814	+0.08(+0.06%)
Nov 05, 2018	142.00	143.02	139.03	142.94	487,516	+1.59(+1.12%)
Nov 02, 2018	145.00	145.37	140.72	141.35	590,300	-3.29(-2.27%)
Nov 01, 2018	142.64	145.57	140.08	144.64	730,613	+3.25(+2.30%)
Oct 31, 2018	141.32	144.28	140.44	141.39	783,377	+2.75(+1.98%)
Oct 30, 2018	135.41	139.13	134.84	138.64	591,060	+2.38(+1.75%)
Oct 29, 2018	143.33	143.33	132.65	136.26	1,396,320	-2.50(-1.80%)
Oct 26, 2018	138.38	142.24	136.86	138.76	1,167,100	-2.85(-2.01%)
Oct 25, 2018	140.70	143.42	139.25	141.61	1,051,098	+2.10(+1.51%)
Oct 24, 2018	145.26	145.83	139.25	139.51	1,178,734	-5.90(-4.06%)
Oct 23, 2018	144.45	145.88	141.99	145.41	975,999	-0.73(-0.50%)
Oct 22, 2018	141.54	146.34	140.24	146.14	984,408	+5.68(+4.04%)
Oct 19, 2018	146.20	148.66	140.22	140.46	1,627,600	-5.15(-3.54%)
Oct 18, 2018	146.93	148.97	144.76	145.61	723,938	-2.55(-1.72%)
Oct 17, 2018	149.75	149.75	146.84	148.16	517,619	-0.20(-0.13%)
Oct 16, 2018	145.92	148.99	145.56	148.36	759,532	+4.32(+3.00%)
Oct 15, 2018	147.40	148.35	144.00	144.04	1,111,732	-3.70(-2.50%)
Oct 12, 2018	144.86	148.19	143.52	147.74	1,404,100	+6.25(+4.42%)
Oct 11, 2018	142.77	144.74	140.84	141.49	1,098,987	-1.83(-1.28%)
Oct 10, 2018	146.55	147.63	143.00	143.32	1,697,198	-5.54(-3.72%)
Oct 09, 2018	149.68	151.49	146.58	148.86	1,696,732	-2.15(-1.42%)
Oct 08, 2018	155.48	156.46	149.60	151.01	1,466,205	-5.53(-3.53%)
Oct 05, 2018	155.08	158.60	154.65	156.54	1,482,600	+1.01(+0.65%)
Oct 04, 2018	153.86	155.95	153.38	155.53	961,409	+0.95(+0.61%)
Oct 03, 2018	155.00	156.70	154.44	154.58	666,500	+0.05(+0.03%)
Oct 02, 2018	156.00	156.36	154.22	154.53	691,766	-1.64(-1.05%)
Oct 01, 2018	157.62	158.29	155.35	156.17	1,472,436	+0.11(+0.07%)
Sep 28, 2018	155.48	157.65	155.24	156.06	993,000	+0.23(+0.15%)
Sep 27, 2018	155.74	156.85	154.05	155.83	890,120	-0.01(-0.01%)
Sep 26, 2018	157.84	159.47	155.74	155.84	2,555,091	-2.22(-1.40%)
Sep 25, 2018	153.62	158.48	153.48	158.06	2,531,092	+4.58(+2.98%)
Sep 24, 2018	152.43	154.44	150.60	153.48	837,792	+1.39(+0.91%)
Sep 21, 2018	153.19	153.46	151.81	152.09	1,662,900	-0.91(-0.59%)
Sep 20, 2018	151.23	153.04	150.36	153.00	1,035,543	+2.25(+1.49%)
Sep 19, 2018	153.04	153.04	148.60	150.75	1,563,747	-2.65(-1.73%)
Sep 18, 2018	156.43	158.80	153.38	153.40	1,928,908	-3.61(-2.30%)
Sep 17, 2018	161.22	162.47	156.10	157.01	1,512,204	-5.64(-3.47%)
Sep 14, 2018	155.04	162.98	154.75	162.65	2,132,600	+8.05(+5.21%)
Sep 13, 2018	154.50	155.72	154.50	154.60	1,745,513	+0.28(+0.18%)
Sep 12, 2018	153.94	154.68	151.63	154.32	1,188,701	+0.28(+0.18%)
Sep 11, 2018	153.77	155.14	153.63	154.04	1,102,830	+0.25(+0.16%)
Sep 10, 2018	152.57	154.26	152.00	153.79	1,420,274	+1.86(+1.22%)
Sep 07, 2018	152.90	154.19	151.65	151.93	904,900	-1.90(-1.24%)
Sep 06, 2018	151.05	154.24	150.08	153.83	1,274,549	+2.71(+1.79%)
Sep 05, 2018	152.41	152.94	149.62	151.12	991,653	-1.65(-1.08%)

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.