Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	162.47	164.14	162.15	164.03	328,335	+1.65(+1.01%)
Nov 29, 2018	161.42	163.39	161.32	162.39	408,137	+0.50(+0.31%)
Nov 28, 2018	158.85	161.90	158.58	161.89	357,360	+4.03(+2.55%)
Nov 27, 2018	156.14	157.89	155.43	157.86	247,883	+1.15(+0.73%)
Nov 26, 2018	156.50	157.07	155.79	156.71	243,251	+1.72(+1.11%)
Nov 23, 2018	153.83	156.07	153.79	154.99	80,353	+0.26(+0.17%)
Nov 21, 2018		154.73	154.73	154.73	0	-0.38(-0.24%)
Nov 20, 2018	155.34	156.84	154.84	155.11	259,609	-1.61(-1.03%)
Nov 19, 2018	159.09	159.58	156.03	156.72	244,403	-2.43(-1.53%)
Nov 16, 2018	157.08	159.75	156.35	159.15	324,442	+1.51(+0.96%)
Nov 15, 2018	154.85	157.72	153.47	157.65	367,733	+1.77(+1.14%)
Nov 14, 2018	158.48	158.48	155.13	155.87	285,086	-1.52(-0.97%)
Nov 13, 2018	158.96	159.67	157.00	157.40	259,482	-1.05(-0.67%)
Nov 12, 2018	160.93	160.93	158.19	158.45	203,241	-2.58(-1.60%)
Nov 09, 2018	161.48	161.85	160.27	161.03	244,305	-1.02(-0.63%)
Nov 08, 2018	162.01	162.65	161.46	162.05	303,080	+0.03(+0.02%)
Nov 07, 2018	158.81	162.13	158.66	162.02	394,784	+4.55(+2.89%)
Nov 06, 2018	156.65	157.72	155.90	157.47	161,129	+0.62(+0.39%)
Nov 05, 2018	155.96	157.42	155.96	156.85	220,416	+1.16(+0.74%)
Nov 02, 2018	157.98	158.34	154.64	155.69	289,510	-0.97(-0.62%)
Nov 01, 2018	154.65	156.67	154.43	156.67	353,890	+2.68(+1.74%)
Oct 31, 2018	155.00	155.53	153.94	153.98	330,385	+0.31(+0.20%)
Oct 30, 2018	151.94	153.81	151.05	153.67	329,522	+1.79(+1.18%)
Oct 29, 2018	153.74	154.74	149.73	151.88	273,742	-0.09(-0.06%)
Oct 26, 2018	151.91	153.37	149.86	151.97	370,188	-1.60(-1.04%)
Oct 25, 2018	151.56	154.73	149.91	153.57	318,869	+2.10(+1.39%)
Oct 24, 2018	156.95	157.83	151.26	151.47	271,949	-5.59(-3.56%)
Oct 23, 2018	155.81	157.84	154.36	157.05	330,491	-0.77(-0.49%)
Oct 22, 2018	159.01	159.37	157.11	157.82	269,466	-1.19(-0.75%)
Oct 19, 2018	161.03	161.58	158.77	159.01	232,300	-1.88(-1.17%)
Oct 18, 2018	162.68	162.68	159.55	160.89	369,878	-1.89(-1.16%)
Oct 17, 2018	161.92	163.04	160.93	162.78	428,458	+0.67(+0.41%)
Oct 16, 2018	158.51	162.25	158.28	162.11	321,952	+4.89(+3.11%)
Oct 15, 2018	158.26	158.82	157.22	157.22	224,916	-1.25(-0.79%)
Oct 12, 2018	157.96	158.97	156.64	158.47	478,119	+2.39(+1.53%)
Oct 11, 2018	159.50	160.04	154.96	156.08	622,752	-4.08(-2.55%)
Oct 10, 2018	164.08	164.12	159.91	160.16	332,220	-3.88(-2.37%)
Oct 09, 2018	163.65	164.70	163.15	164.04	200,804	+0.15(+0.09%)
Oct 08, 2018	164.13	164.56	162.51	163.90	246,376	-0.43(-0.26%)
Oct 05, 2018	164.53	165.57	162.98	164.33	481,472	-0.23(-0.14%)
Oct 04, 2018	166.44	166.56	163.79	164.56	282,658	-2.00(-1.20%)
Oct 03, 2018	167.28	167.48	166.38	166.56	462,279	-0.23(-0.14%)
Oct 02, 2018	167.33	167.33	166.50	166.79	259,386	-0.47(-0.28%)
Oct 01, 2018	167.44	168.21	166.87	167.26	481,508	+0.44(+0.27%)
Sep 28, 2018	166.12	166.98	165.93	166.82	171,089	+0.55(+0.33%)
Sep 27, 2018	165.75	166.74	165.55	166.27	162,723	+0.73(+0.44%)
Sep 26, 2018	165.79	166.83	165.33	165.54	238,014	+0.18(+0.11%)
Sep 25, 2018	165.92	166.23	165.23	165.36	172,308	-0.31(-0.19%)
Sep 24, 2018	165.15	165.90	164.98	165.67	219,870	+0.56(+0.34%)
Sep 21, 2018	165.47	165.73	165.11	165.11	160,684	-0.05(-0.03%)
Sep 20, 2018	164.11	165.31	164.11	165.16	270,803	+1.47(+0.90%)
Sep 19, 2018	163.82	164.13	163.41	163.69	178,765	-0.21(-0.13%)
Sep 18, 2018	162.79	164.33	162.69	163.90	111,263	+0.99(+0.61%)
Sep 17, 2018	163.90	164.06	162.66	162.92	213,762	-0.98(-0.60%)
Sep 14, 2018	164.56	164.56	163.61	163.89	223,070	-0.40(-0.24%)
Sep 13, 2018	163.09	164.32	163.09	164.29	164,975	+1.67(+1.03%)
Sep 12, 2018	162.27	162.86	161.76	162.62	187,156	+0.66(+0.41%)
Sep 11, 2018	161.63	162.25	161.04	161.96	452,688	+0.15(+0.09%)
Sep 10, 2018	162.84	162.91	161.80	161.81	104,254	-0.53(-0.33%)
Sep 07, 2018	161.87	162.59	161.64	162.34	185,747	+0.22(+0.14%)
Sep 06, 2018	162.40	162.48	161.43	162.12	114,799	-0.18(-0.11%)
Sep 05, 2018	161.97	162.41	161.34	162.30	135,491	+0.19(+0.12%)

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.