Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	141.59	142.28	140.28	141.71	251,419	+1.38(+0.98%)
Dec 28, 2018	140.68	142.39	138.92	140.33	248,657	+0.50(+0.36%)
Dec 27, 2018	137.47	139.83	134.57	139.83	170,057	+0.37(+0.26%)
Dec 26, 2018	132.67	139.50	132.43	139.47	333,683	+8.05(+6.12%)
Dec 24, 2018	132.76	134.07	131.01	131.42	182,483	-2.64(-1.97%)
Dec 21, 2018	138.21	139.97	133.77	134.05	350,627	-3.66(-2.66%)
Dec 20, 2018	139.95	140.59	135.91	137.72	284,438	-3.08(-2.19%)
Dec 19, 2018	143.86	145.93	140.08	140.79	192,426	-2.92(-2.03%)
Dec 18, 2018	143.87	145.17	142.75	143.71	185,518	+1.14(+0.80%)
Dec 17, 2018	145.58	146.13	141.68	142.57	1,576,152	-3.95(-2.70%)
Dec 14, 2018	147.69	149.02	146.09	146.53	87,524	-2.68(-1.80%)
Dec 13, 2018	150.88	150.99	148.44	149.21	82,133	-1.06(-0.70%)
Dec 12, 2018	150.39	152.02	150.09	150.27	61,246	+1.56(+1.05%)
Dec 11, 2018	151.22	152.29	147.67	148.71	84,644	-0.10(-0.07%)
Dec 10, 2018	148.44	149.37	145.83	148.81	151,282	+0.16(+0.11%)
Dec 07, 2018	153.08	154.36	148.36	148.65	117,143	-4.80(-3.13%)
Dec 06, 2018	149.97	153.46	149.16	153.46	155,955	+0.58(+0.38%)
Dec 04, 2018	158.23	158.83	152.58	152.87	103,606	-6.04(-3.80%)
Dec 03, 2018	158.96	159.58	157.95	158.91	122,245	+3.40(+2.19%)
Nov 30, 2018	154.39	156.01	154.33	155.51	51,590	+0.89(+0.58%)
Nov 29, 2018	155.17	155.61	153.72	154.62	64,540	-0.75(-0.48%)
Nov 28, 2018	151.77	155.38	150.86	155.37	109,060	+4.62(+3.07%)
Nov 27, 2018	150.16	151.02	149.66	150.74	139,043	-0.07(-0.05%)
Nov 26, 2018	149.06	150.87	149.05	150.82	122,481	+3.56(+2.42%)
Nov 23, 2018	147.11	148.14	146.87	147.25	27,607	-0.51(-0.34%)
Nov 21, 2018		147.76	147.76	147.76	0	+1.56(+1.07%)
Nov 20, 2018	145.12	148.23	144.47	146.20	176,936	-3.09(-2.07%)
Nov 19, 2018	152.78	152.94	148.95	149.29	69,822	-3.75(-2.45%)
Nov 16, 2018	152.23	153.42	151.61	153.04	69,071	-0.75(-0.49%)
Nov 15, 2018	152.60	154.00	149.89	153.79	97,498	+0.02(+0.01%)
Nov 14, 2018	156.19	156.93	153.37	153.77	82,101	-0.93(-0.60%)
Nov 13, 2018	155.13	156.56	154.40	154.70	76,420	+0.06(+0.04%)
Nov 12, 2018	157.51	157.51	154.42	154.64	61,645	-3.29(-2.08%)
Nov 09, 2018	159.75	160.03	157.32	157.93	53,721	-2.43(-1.52%)
Nov 08, 2018	159.86	161.33	159.44	160.36	78,445	-0.03(-0.02%)
Nov 07, 2018	157.57	160.53	157.28	160.39	167,569	+4.02(+2.57%)
Nov 06, 2018	155.50	156.55	155.48	156.36	59,392	+0.80(+0.51%)
Nov 05, 2018	155.86	155.95	154.01	155.57	70,318	-0.24(-0.16%)
Nov 02, 2018	156.57	157.76	154.35	155.81	116,077	+0.44(+0.28%)
Nov 01, 2018	152.66	155.59	151.98	155.37	123,777	+3.40(+2.23%)
Oct 31, 2018	151.87	153.52	151.41	151.97	109,740	+2.10(+1.40%)
Oct 30, 2018	146.89	150.05	146.43	149.87	125,879	+2.32(+1.57%)
Oct 29, 2018	150.86	152.07	145.31	147.55	223,489	-1.61(-1.08%)
Oct 26, 2018	150.22	151.49	147.38	149.17	189,412	-4.42(-2.88%)
Oct 25, 2018	150.65	154.38	150.40	153.59	438,986	+4.48(+3.01%)
Oct 24, 2018	154.13	154.59	149.06	149.10	106,672	-4.96(-3.22%)
Oct 23, 2018	151.63	154.53	150.68	154.06	201,983	-0.02(-0.01%)
Oct 22, 2018	154.10	154.80	153.16	154.08	70,121	+0.69(+0.45%)
Oct 19, 2018	155.35	155.86	152.92	153.39	79,730	-1.61(-1.04%)
Oct 18, 2018	157.66	157.70	154.53	155.00	80,140	-3.25(-2.05%)
Oct 17, 2018	159.28	159.28	156.43	158.25	89,701	-1.02(-0.64%)
Oct 16, 2018	156.88	159.57	156.27	159.27	135,162	+3.51(+2.25%)
Oct 15, 2018	156.33	157.06	154.91	155.76	122,410	-0.56(-0.36%)
Oct 12, 2018	156.19	157.14	154.15	156.33	228,318	+3.03(+1.98%)
Oct 11, 2018	154.80	157.00	152.11	153.30	421,446	-2.56(-1.64%)
Oct 10, 2018	161.23	161.23	155.71	155.86	188,329	-5.61(-3.47%)
Oct 09, 2018	161.60	163.40	161.34	161.47	208,619	-0.39(-0.24%)
Oct 08, 2018	161.26	162.59	160.23	161.86	162,128	-0.07(-0.04%)
Oct 05, 2018	163.43	163.87	160.44	161.93	221,709	-1.47(-0.90%)
Oct 04, 2018	165.60	165.62	162.75	163.40	114,363	-2.70(-1.63%)
Oct 03, 2018	167.26	167.39	165.97	166.10	97,552	-0.45(-0.27%)
Oct 02, 2018	168.88	168.89	166.48	166.55	117,960	-2.48(-1.47%)

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.