Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	234.95	235.70	227.34	228.53	141,167	-5.07(-2.17%)
Nov 29, 2018	233.61	237.34	229.73	233.61	204,221	+0.75(+0.32%)
Nov 28, 2018	246.89	248.83	232.86	232.86	354,833	-19.11(-7.58%)
Nov 27, 2018	259.73	262.42	251.97	251.97	270,247	-3.58(-1.40%)
Nov 26, 2018	260.03	261.07	254.21	255.55	283,487	-11.64(-4.36%)
Nov 23, 2018	266.30	267.49	263.31	267.19	179,628	+6.12(+2.34%)
Nov 21, 2018		261.07	261.07	261.07	0	-0.30(-0.11%)
Nov 20, 2018	256.00	264.36	254.35	261.37	589,330	+16.27(+6.64%)
Nov 19, 2018	235.55	248.38	234.80	245.10	462,863	+11.20(+4.79%)
Nov 16, 2018	240.32	241.52	231.37	233.91	558,560	-3.43(-1.45%)
Nov 15, 2018	246.74	252.12	235.55	237.34	709,694	-6.42(-2.63%)
Nov 14, 2018	233.01	248.09	232.11	243.76	658,290	+5.67(+2.38%)
Nov 13, 2018	236.44	240.62	231.97	238.09	530,211	+2.84(+1.21%)
Nov 12, 2018	221.37	236.29	220.77	235.25	513,084	+15.52(+7.07%)
Nov 09, 2018	217.34	222.56	216.74	219.72	300,195	+4.78(+2.22%)
Nov 08, 2018	216.89	217.78	212.86	214.95	325,718	-0.90(-0.42%)
Nov 07, 2018	224.95	227.19	215.25	215.84	435,569	-14.63(-6.35%)
Nov 06, 2018	234.95	235.70	230.02	230.47	193,028	-4.78(-2.03%)
Nov 05, 2018	240.47	240.92	234.06	235.25	275,226	-6.12(-2.54%)
Nov 02, 2018	232.71	246.29	232.26	241.37	741,397	+3.73(+1.57%)
Nov 01, 2018	241.82	245.70	237.19	237.64	476,925	-7.46(-3.05%)
Oct 31, 2018	245.85	247.19	238.38	245.10	767,359	-7.46(-2.95%)
Oct 30, 2018	266.30	267.49	251.37	252.56	1,172,348	-13.88(-5.21%)
Oct 29, 2018	252.26	276.75	247.79	266.45	1,115,857	+7.46(+2.88%)
Oct 26, 2018	256.74	266.15	251.97	258.98	1,348,627	+9.40(+3.77%)
Oct 25, 2018	257.34	260.77	246.00	249.58	714,433	-12.99(-4.95%)
Oct 24, 2018	243.16	264.06	241.52	262.56	766,777	+18.06(+7.39%)
Oct 23, 2018	253.01	256.89	241.37	244.50	873,736	+3.58(+1.49%)
Oct 22, 2018	235.55	243.31	234.20	240.92	437,483	+3.58(+1.51%)
Oct 19, 2018	237.19	240.18	232.86	237.34	608,021	-1.79(-0.75%)
Oct 18, 2018	233.31	243.16	231.07	239.13	511,087	+8.66(+3.76%)
Oct 17, 2018	231.07	236.59	227.78	230.47	557,569	+2.09(+0.92%)
Oct 16, 2018	237.64	239.28	227.49	228.38	571,292	-15.67(-6.42%)
Oct 15, 2018	243.01	244.06	237.19	244.06	594,396	+2.69(+1.11%)
Oct 12, 2018	237.79	251.37	237.34	241.37	1,013,341	-8.51(-3.40%)
Oct 11, 2018	238.23	254.06	232.41	249.88	1,394,862	+15.82(+6.76%)
Oct 10, 2018	215.25	234.80	214.65	234.06	766,962	+19.70(+9.19%)
Oct 09, 2018	214.20	216.89	211.66	214.35	211,780	+1.64(+0.77%)
Oct 08, 2018	217.04	219.43	211.89	212.71	315,029	-1.34(-0.63%)
Oct 05, 2018	209.43	217.34	208.53	214.05	341,362	+4.48(+2.14%)
Oct 04, 2018	205.99	213.16	205.99	209.57	442,375	+4.63(+2.26%)
Oct 03, 2018	203.45	205.99	202.17	204.95	246,028	-1.19(-0.58%)
Oct 02, 2018	210.02	210.02	205.10	206.14	291,487	-2.54(-1.22%)
Oct 01, 2018	209.28	210.47	207.04	208.68	302,499	-4.93(-2.31%)
Sep 28, 2018	216.14	216.14	212.26	213.60	186,695	-0.30(-0.14%)
Sep 27, 2018	214.35	215.55	211.22	213.90	208,489	-1.34(-0.62%)
Sep 26, 2018	212.41	216.29	210.02	215.25	203,015	+2.78(+1.31%)
Sep 25, 2018	209.49	213.13	209.34	212.47	164,934	+1.64(+0.78%)
Sep 24, 2018	208.16	211.28	208.01	210.83	266,065	+3.72(+1.79%)
Sep 21, 2018	205.92	208.16	205.92	207.11	181,434	-1.49(-0.71%)
Sep 20, 2018	210.83	210.83	207.71	208.60	312,334	-5.95(-2.77%)
Sep 19, 2018	217.67	217.82	213.36	214.55	314,762	-3.87(-1.77%)
Sep 18, 2018	222.58	222.87	216.78	218.41	247,149	-5.20(-2.33%)
Sep 17, 2018	221.83	224.21	220.20	223.62	145,903	+2.38(+1.08%)
Sep 14, 2018	220.35	223.17	219.45	221.24	149,251	+0.15(+0.07%)
Sep 13, 2018	221.83	223.17	220.05	221.09	159,585	-4.01(-1.78%)
Sep 12, 2018	225.40	226.59	220.94	225.10	320,256	-0.30(-0.13%)
Sep 11, 2018	230.90	231.35	224.36	225.40	218,614	-3.12(-1.37%)
Sep 10, 2018	224.51	228.52	223.91	228.52	173,013	+1.93(+0.85%)
Sep 07, 2018	227.04	229.56	224.66	226.59	242,255	+1.93(+0.86%)
Sep 06, 2018	224.96	227.93	222.72	224.66	205,067	-0.74(-0.33%)
Sep 05, 2018	227.93	228.23	224.59	225.40	257,250	-0.59(-0.26%)

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.