Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	166.85	167.63	165.45	167.00	7,490,456	+0.36(+0.22%)
Nov 29, 2018	167.92	168.06	166.06	166.63	5,238,166	+1.24(+0.75%)
Nov 28, 2018	163.74	165.57	162.64	165.39	3,724,369	+2.83(+1.74%)
Nov 27, 2018	161.41	162.56	161.29	162.56	2,488,380	+0.65(+0.40%)
Nov 26, 2018	160.59	162.08	160.30	161.91	4,164,523	+1.73(+1.08%)
Nov 23, 2018	160.70	161.12	159.42	160.18	1,984,906	-0.70(-0.43%)
Nov 21, 2018		160.88	160.88	160.88	0	-0.87(-0.54%)
Nov 20, 2018	163.47	164.32	161.15	161.75	4,211,883	-2.65(-1.61%)
Nov 19, 2018	165.29	166.32	163.58	164.40	4,211,493	-0.77(-0.46%)
Nov 16, 2018	161.56	165.32	161.49	165.16	4,269,889	+3.55(+2.20%)
Nov 15, 2018	161.09	161.98	159.82	161.61	3,806,098	-0.26(-0.16%)
Nov 14, 2018	162.19	162.96	161.44	161.87	3,862,303	-0.14(-0.09%)
Nov 13, 2018	161.95	162.81	161.40	162.01	2,678,342	-0.32(-0.20%)
Nov 12, 2018	163.72	165.01	161.81	162.33	3,471,658	-1.38(-0.84%)
Nov 09, 2018	163.76	164.27	162.94	163.71	3,676,552	+0.41(+0.25%)
Nov 08, 2018	162.26	163.80	162.07	163.31	3,751,461	+1.08(+0.67%)
Nov 07, 2018	161.12	162.42	160.13	162.22	4,828,241	+1.36(+0.84%)
Nov 06, 2018	158.51	161.00	158.03	160.87	5,523,998	+2.04(+1.29%)
Nov 05, 2018	156.20	159.45	155.84	158.82	5,342,637	+3.20(+2.06%)
Nov 02, 2018	155.35	155.83	153.20	155.62	4,759,869	+1.65(+1.07%)
Nov 01, 2018	155.55	156.15	153.81	153.97	4,203,321	-1.78(-1.14%)
Oct 31, 2018	157.43	157.56	155.28	155.75	6,161,334	-1.40(-0.89%)
Oct 30, 2018	152.77	157.24	152.70	157.15	6,337,666	+4.63(+3.04%)
Oct 29, 2018	154.08	155.10	151.63	152.52	3,957,917	-0.10(-0.06%)
Oct 26, 2018	153.73	154.02	151.97	152.62	5,385,803	-1.73(-1.12%)
Oct 25, 2018	156.33	156.96	153.73	154.35	5,175,876	-1.80(-1.15%)
Oct 24, 2018	155.07	156.72	153.58	156.15	8,932,621	+0.18(+0.11%)
Oct 23, 2018	150.73	156.60	150.12	155.97	14,672,375	+9.26(+6.31%)
Oct 22, 2018	147.90	149.51	146.32	146.71	6,472,098	-0.76(-0.51%)
Oct 19, 2018	146.50	148.05	146.42	147.47	3,986,509	+0.60(+0.41%)
Oct 18, 2018	146.72	147.91	145.95	146.87	3,837,345	+0.03(+0.02%)
Oct 17, 2018	144.81	147.68	144.49	146.83	4,098,116	+2.38(+1.65%)
Oct 16, 2018	143.90	144.80	143.42	144.46	4,650,631	+0.35(+0.24%)
Oct 15, 2018	145.00	145.69	144.08	144.10	4,845,216	-0.13(-0.09%)
Oct 12, 2018	144.33	145.24	142.51	144.23	3,913,932	+0.75(+0.52%)
Oct 11, 2018	146.51	147.62	142.47	143.49	6,167,967	-4.75(-3.21%)
Oct 10, 2018	151.43	151.44	148.11	148.24	4,759,209	-1.29(-0.86%)
Oct 09, 2018	148.06	150.17	147.75	149.53	4,722,561	+1.81(+1.23%)
Oct 08, 2018	146.37	148.06	146.26	147.71	2,908,063	+1.06(+0.72%)
Oct 05, 2018	146.37	147.47	145.97	146.66	3,205,767	+0.68(+0.46%)
Oct 04, 2018	145.18	146.22	144.83	145.98	3,669,101	+1.00(+0.69%)
Oct 03, 2018	146.24	147.56	144.72	144.97	4,350,388	-0.46(-0.31%)
Oct 02, 2018	146.46	147.07	145.43	145.43	3,488,112	-1.31(-0.89%)
Oct 01, 2018	148.24	148.75	146.74	146.74	3,551,174	-0.55(-0.37%)
Sep 28, 2018	146.81	147.76	146.60	147.29	3,850,555	+0.67(+0.46%)
Sep 27, 2018	145.82	147.27	145.54	146.62	2,715,298	+0.68(+0.46%)
Sep 26, 2018	146.51	147.48	145.76	145.94	3,512,466	-0.57(-0.39%)
Sep 25, 2018	144.91	147.19	144.46	146.51	5,999,489	+2.73(+1.90%)
Sep 24, 2018	144.31	144.46	141.86	143.78	4,969,401	-1.75(-1.20%)
Sep 21, 2018	143.26	145.54	143.08	145.54	10,001,086	+3.97(+2.80%)
Sep 20, 2018	141.06	141.80	140.32	141.57	3,655,388	+1.42(+1.01%)
Sep 19, 2018	139.74	140.42	138.86	140.15	3,204,919	+1.24(+0.89%)
Sep 18, 2018	139.26	140.06	138.74	138.91	4,228,358	-0.33(-0.23%)
Sep 17, 2018	140.47	140.71	137.84	139.23	6,086,342	-2.38(-1.68%)
Sep 14, 2018	143.51	143.61	141.09	141.61	4,474,786	-1.37(-0.96%)
Sep 13, 2018	145.67	145.68	142.37	142.98	4,143,186	-2.06(-1.42%)
Sep 12, 2018	144.68	145.64	144.16	145.04	2,968,221	+0.11(+0.07%)
Sep 11, 2018	145.17	146.09	144.57	144.94	3,346,470	-0.40(-0.27%)
Sep 10, 2018	144.81	146.17	144.60	145.34	3,498,326	+1.03(+0.71%)
Sep 07, 2018	144.02	144.57	143.64	144.31	3,257,786	+0.14(+0.10%)
Sep 06, 2018	143.55	144.66	143.25	144.16	3,559,286	+0.44(+0.31%)
Sep 05, 2018	142.28	143.87	141.92	143.72	3,122,478	+1.34(+0.94%)

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.