Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	152.60	154.43	150.61	154.24	226,008	+2.04(+1.34%)
Nov 29, 2018	152.41	153.10	151.33	152.19	145,025	-0.79(-0.52%)
Nov 28, 2018	147.42	153.06	147.42	152.98	225,710	+5.91(+4.02%)
Nov 27, 2018	146.20	148.51	146.20	147.07	154,533	+0.48(+0.33%)
Nov 26, 2018	147.88	148.15	145.03	146.59	239,247	+0.26(+0.17%)
Nov 23, 2018	145.36	146.99	145.15	146.33	127,176	+0.98(+0.67%)
Nov 21, 2018		145.35	145.35	145.35	0	+1.34(+0.93%)
Nov 20, 2018	143.07	144.85	141.61	144.01	268,272	-0.63(-0.43%)
Nov 19, 2018	146.66	147.09	143.70	144.64	290,095	-2.02(-1.38%)
Nov 16, 2018	144.08	147.13	143.18	146.66	384,689	+2.20(+1.52%)
Nov 15, 2018	142.62	144.52	141.87	144.46	206,305	+0.93(+0.65%)
Nov 14, 2018	142.29	145.04	141.86	143.53	276,566	+2.10(+1.48%)
Nov 13, 2018	140.34	142.63	140.34	141.43	209,682	+1.33(+0.95%)
Nov 12, 2018	139.95	141.64	138.80	140.10	269,346	+0.10(+0.07%)
Nov 09, 2018	140.41	141.27	137.25	139.99	246,348	-1.28(-0.90%)
Nov 08, 2018	139.87	141.60	139.48	141.27	217,193	+1.27(+0.91%)
Nov 07, 2018	140.11	141.74	139.45	140.00	321,543	+0.85(+0.61%)
Nov 06, 2018	138.40	140.35	138.38	139.15	235,772	+0.77(+0.55%)
Nov 05, 2018	137.34	139.67	136.97	138.38	247,008	+1.11(+0.81%)
Nov 02, 2018	139.24	140.03	135.49	137.28	333,009	-1.23(-0.89%)
Nov 01, 2018	138.36	139.76	137.64	138.51	259,025	+0.60(+0.43%)
Oct 31, 2018	136.62	138.87	136.62	137.91	340,026	+2.12(+1.56%)
Oct 30, 2018	132.71	136.13	132.71	135.79	454,327	+2.27(+1.70%)
Oct 29, 2018	135.08	136.64	131.76	133.52	438,537	+0.02(+0.01%)
Oct 26, 2018	133.32	135.72	132.51	133.50	350,764	-1.64(-1.21%)
Oct 25, 2018	132.40	136.26	131.98	135.14	485,542	+3.74(+2.84%)
Oct 24, 2018	132.10	135.19	131.36	131.40	475,845	-0.83(-0.63%)
Oct 23, 2018	131.96	133.81	129.47	132.23	738,553	-1.52(-1.14%)
Oct 22, 2018	133.59	135.58	133.05	133.76	468,025	+0.31(+0.23%)
Oct 19, 2018	135.34	136.94	132.24	133.44	652,385	-1.24(-0.92%)
Oct 18, 2018	140.51	143.41	133.80	134.69	854,860	-1.79(-1.31%)
Oct 17, 2018	140.63	143.40	135.34	136.47	812,213	-4.11(-2.92%)
Oct 16, 2018	140.32	141.31	138.05	140.58	414,129	+1.16(+0.83%)
Oct 15, 2018	139.80	140.53	137.34	139.42	271,118	-0.78(-0.55%)
Oct 12, 2018	140.28	141.20	138.74	140.19	371,795	+1.25(+0.90%)
Oct 11, 2018	140.55	143.09	138.82	138.94	470,737	-1.75(-1.24%)
Oct 10, 2018	142.91	144.31	140.51	140.69	421,019	-2.86(-1.99%)
Oct 09, 2018	145.55	146.17	143.40	143.55	403,188	-2.58(-1.77%)
Oct 08, 2018	147.78	147.96	145.63	146.13	322,533	-1.25(-0.85%)
Oct 05, 2018	147.61	149.69	146.58	147.38	356,365	-1.22(-0.82%)
Oct 04, 2018	151.61	152.38	148.31	148.60	324,568	-4.24(-2.77%)
Oct 03, 2018	156.02	156.02	152.81	152.84	197,044	-2.58(-1.66%)
Oct 02, 2018	157.95	158.89	153.41	155.43	308,301	-2.59(-1.64%)
Oct 01, 2018	158.34	159.04	157.58	158.02	330,826	+0.11(+0.07%)
Sep 28, 2018	156.50	158.48	156.50	157.91	170,890	+1.41(+0.90%)
Sep 27, 2018	157.24	158.09	156.25	156.50	218,265	-0.82(-0.52%)
Sep 26, 2018	160.08	160.08	157.13	157.32	136,597	-2.21(-1.39%)
Sep 25, 2018	158.21	160.26	157.32	159.53	183,201	+1.08(+0.68%)
Sep 24, 2018	158.63	159.61	157.70	158.45	244,452	-1.75(-1.09%)
Sep 21, 2018	160.62	162.50	160.01	160.21	344,951	-0.18(-0.11%)
Sep 20, 2018	163.80	163.80	159.62	160.38	237,578	-2.74(-1.68%)
Sep 19, 2018	165.47	165.47	162.22	163.12	280,529	-2.18(-1.32%)
Sep 18, 2018	163.53	165.74	163.06	165.29	176,491	+1.79(+1.09%)
Sep 17, 2018	165.50	165.50	162.13	163.51	179,845	-1.59(-0.96%)
Sep 14, 2018	163.47	165.42	163.47	165.10	192,449	+1.19(+0.73%)
Sep 13, 2018	164.59	166.41	163.07	163.90	188,624	-0.40(-0.24%)
Sep 12, 2018	162.54	164.57	161.51	164.30	206,823	+2.00(+1.23%)
Sep 11, 2018	161.32	163.28	160.80	162.31	121,523	+0.67(+0.42%)
Sep 10, 2018	161.80	162.47	159.68	161.63	165,624	+0.86(+0.54%)
Sep 07, 2018	160.12	161.68	159.37	160.77	184,417	+0.65(+0.41%)
Sep 06, 2018	158.79	160.82	156.97	160.12	180,721	+1.60(+1.01%)
Sep 05, 2018	156.55	159.87	156.07	158.52	214,583	+1.29(+0.82%)

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.