Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	170.73	170.96	167.45	168.00	856,618	-2.22(-1.30%)
Nov 29, 2018	170.54	172.16	168.33	170.22	1,147,405	+0.60(+0.35%)
Nov 28, 2018	176.14	177.48	169.53	169.62	1,973,314	-8.18(-4.60%)
Nov 27, 2018	180.35	181.27	177.66	177.80	1,064,581	-1.06(-0.59%)
Nov 26, 2018	181.18	181.82	178.77	178.87	1,035,343	-5.69(-3.08%)
Nov 23, 2018	184.78	184.97	182.56	184.55	533,823	+2.40(+1.32%)
Nov 21, 2018		182.15	182.15	182.15	0	-1.16(-0.63%)
Nov 20, 2018	181.78	184.74	179.61	183.30	2,828,216	+6.52(+3.69%)
Nov 19, 2018	171.84	178.08	171.47	176.79	1,902,043	+5.78(+3.38%)
Nov 16, 2018	173.60	174.15	169.76	171.01	1,950,872	-0.83(-0.48%)
Nov 15, 2018	177.39	179.61	171.15	171.84	2,286,338	-3.61(-2.06%)
Nov 14, 2018	170.27	177.62	169.81	175.44	2,311,211	+2.45(+1.42%)
Nov 13, 2018	171.75	174.01	168.88	173.00	1,827,130	+0.56(+0.32%)
Nov 12, 2018	166.89	173.04	166.48	172.44	1,997,377	+6.43(+3.87%)
Nov 09, 2018	164.67	167.96	164.44	166.01	1,599,416	+3.05(+1.87%)
Nov 08, 2018	163.29	164.40	162.04	162.96	1,482,408	+0.60(+0.37%)
Nov 07, 2018	166.43	167.03	162.09	162.36	1,692,662	-7.03(-4.15%)
Nov 06, 2018	171.70	171.75	169.20	169.39	800,741	-2.08(-1.21%)
Nov 05, 2018	172.90	174.20	170.82	171.47	1,138,978	-2.13(-1.23%)
Nov 02, 2018	169.90	176.32	169.30	173.60	2,179,768	+2.22(+1.29%)
Nov 01, 2018	173.83	175.40	171.10	171.38	1,580,461	-3.51(-2.01%)
Oct 31, 2018	174.89	175.72	171.56	174.89	2,360,721	-3.93(-2.20%)
Oct 30, 2018	184.51	185.38	178.36	178.82	2,943,988	-5.50(-2.98%)
Oct 29, 2018	177.48	189.82	175.54	184.32	3,450,235	+2.03(+1.12%)
Oct 26, 2018	181.50	186.17	177.76	182.29	6,626,605	+6.43(+3.65%)
Oct 25, 2018	179.79	181.32	173.60	175.86	2,404,874	-6.70(-3.67%)
Oct 24, 2018	172.30	183.26	171.84	182.56	3,434,786	+10.36(+6.01%)
Oct 23, 2018	175.31	178.17	170.50	172.21	3,052,685	+2.03(+1.20%)
Oct 22, 2018	167.82	171.01	167.40	170.18	1,417,668	+1.43(+0.85%)
Oct 19, 2018	167.59	169.62	165.00	168.74	1,861,234	+0.32(+0.19%)
Oct 18, 2018	165.00	170.18	164.21	168.42	2,797,436	+4.67(+2.85%)
Oct 17, 2018	163.70	167.03	162.87	163.75	1,621,762	-0.09(-0.06%)
Oct 16, 2018	168.46	169.06	163.19	163.84	1,609,892	-7.21(-4.22%)
Oct 15, 2018	169.81	171.28	167.96	171.05	1,806,876	+1.94(+1.15%)
Oct 12, 2018	168.19	173.85	167.79	169.11	4,020,929	-4.76(-2.74%)
Oct 11, 2018	167.96	176.19	165.92	173.87	7,027,321	+7.16(+4.30%)
Oct 10, 2018	157.32	167.08	157.28	166.71	3,418,325	+10.12(+6.47%)
Oct 09, 2018	156.68	157.36	155.10	156.58	863,029	+0.42(+0.27%)
Oct 08, 2018	157.09	158.71	155.75	156.17	1,692,244	+0.09(+0.06%)
Oct 05, 2018	154.22	157.90	153.58	156.07	1,798,224	+1.80(+1.17%)
Oct 04, 2018	152.61	156.21	152.51	154.27	1,569,987	+2.36(+1.55%)
Oct 03, 2018	150.94	152.38	150.39	151.91	625,397	-0.14(-0.09%)
Oct 02, 2018	152.05	152.51	151.27	152.05	554,864	+0.09(+0.06%)
Oct 01, 2018	151.50	152.70	150.62	151.96	632,627	-1.06(-0.69%)
Sep 28, 2018	153.67	153.72	152.38	153.02	663,175	+0.09(+0.06%)
Sep 27, 2018	153.16	153.56	151.64	152.93	493,153	-0.79(-0.51%)
Sep 26, 2018	152.75	154.18	151.22	153.72	790,659	+0.89(+0.58%)
Sep 25, 2018	151.96	153.06	151.87	152.83	408,180	+0.41(+0.27%)
Sep 24, 2018	152.09	153.15	151.96	152.42	770,196	+0.97(+0.64%)
Sep 21, 2018	150.25	151.63	150.16	151.45	721,238	+0.32(+0.21%)
Sep 20, 2018	152.23	152.28	150.76	151.13	1,470,492	-2.48(-1.62%)
Sep 19, 2018	153.93	154.03	153.11	153.61	484,522	-0.23(-0.15%)
Sep 18, 2018	155.27	155.36	153.24	153.84	562,588	-1.79(-1.15%)
Sep 17, 2018	154.07	155.91	153.98	155.64	616,361	+1.84(+1.20%)
Sep 14, 2018	153.66	154.85	153.52	153.80	554,795	-0.14(-0.09%)
Sep 13, 2018	154.53	154.81	153.66	153.93	619,272	-1.79(-1.15%)
Sep 12, 2018	155.77	156.69	154.95	155.73	713,333	+0.14(+0.09%)
Sep 11, 2018	157.57	158.03	155.22	155.59	547,397	-1.20(-0.76%)
Sep 10, 2018	156.10	157.02	155.77	156.79	567,486	-0.64(-0.41%)
Sep 07, 2018	157.94	158.26	156.10	157.43	993,178	+0.78(+0.50%)
Sep 06, 2018	155.59	157.89	155.21	156.65	899,342	+1.01(+0.65%)
Sep 05, 2018	155.31	156.88	155.04	155.64	1,226,052	+0.92(+0.59%)

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.