Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	131.04	132.61	129.40	132.02	71,078	+1.52(+1.16%)
Dec 28, 2018	132.49	134.83	128.83	130.50	68,231	-1.55(-1.18%)
Dec 27, 2018	130.23	132.06	127.84	132.06	78,873	+1.10(+0.84%)
Dec 26, 2018	128.70	131.65	126.60	130.95	56,674	+2.50(+1.95%)
Dec 24, 2018	129.48	131.23	128.45	128.45	49,065	-1.74(-1.34%)
Dec 21, 2018	134.62	137.01	130.15	130.19	229,445	-4.96(-3.67%)
Dec 20, 2018	136.56	136.96	133.63	135.15	171,041	-1.40(-1.02%)
Dec 19, 2018	133.93	137.75	132.32	136.55	90,901	+3.06(+2.29%)
Dec 18, 2018	136.87	138.86	132.25	133.49	94,219	-3.16(-2.31%)
Dec 17, 2018	139.88	140.51	133.08	136.65	62,687	-3.27(-2.34%)
Dec 14, 2018	143.91	144.27	139.44	139.92	58,015	-5.00(-3.45%)
Dec 13, 2018	144.51	145.49	142.87	144.91	58,407	+0.44(+0.31%)
Dec 12, 2018	141.57	145.39	138.66	144.47	55,277	+3.62(+2.57%)
Dec 11, 2018	140.09	141.61	138.65	140.85	51,543	+1.57(+1.13%)
Dec 10, 2018	140.21	140.21	136.39	139.27	59,584	-0.49(-0.35%)
Dec 07, 2018	137.35	139.87	137.35	139.76	69,442	+2.49(+1.82%)
Dec 06, 2018	136.53	138.34	134.76	137.27	55,001	+0.17(+0.13%)
Dec 04, 2018	140.79	141.47	136.52	137.10	53,730	-3.70(-2.63%)
Dec 03, 2018	142.53	142.53	139.26	140.80	47,945	-1.97(-1.38%)
Nov 30, 2018	141.22	143.00	141.22	142.77	81,749	+1.27(+0.89%)
Nov 29, 2018	141.97	144.17	140.81	141.50	55,645	-0.68(-0.48%)
Nov 28, 2018	139.94	143.04	139.94	142.19	58,394	+2.26(+1.61%)
Nov 27, 2018	138.63	140.66	138.02	139.93	53,639	+0.87(+0.63%)
Nov 26, 2018	139.88	140.14	137.37	139.05	41,300	-0.98(-0.70%)
Nov 23, 2018	138.46	140.79	138.44	140.04	14,284	+1.56(+1.13%)
Nov 21, 2018		138.47	138.47	138.47	0	-0.91(-0.65%)
Nov 20, 2018	140.03	142.06	137.73	139.38	48,525	-0.51(-0.36%)
Nov 19, 2018	142.17	142.17	138.61	139.89	51,421	-1.93(-1.36%)
Nov 16, 2018	140.56	142.52	139.31	141.82	113,064	+0.45(+0.32%)
Nov 15, 2018	137.62	141.66	137.38	141.38	88,756	+3.07(+2.22%)
Nov 14, 2018	139.46	139.70	136.55	138.31	41,307	-0.80(-0.58%)
Nov 13, 2018	139.59	140.54	138.48	139.11	56,857	-0.52(-0.37%)
Nov 12, 2018	139.90	143.49	139.61	139.63	53,754	-1.37(-0.97%)
Nov 09, 2018	137.87	143.57	135.35	140.99	135,259	-1.44(-1.01%)
Nov 08, 2018	143.06	144.32	141.13	142.43	74,809	-0.45(-0.32%)
Nov 07, 2018	146.34	148.16	142.73	142.89	191,725	-2.93(-2.01%)
Nov 06, 2018	144.22	147.41	141.43	145.82	76,676	+1.78(+1.24%)
Nov 05, 2018	141.65	144.47	141.07	144.03	72,638	+2.38(+1.68%)
Nov 02, 2018	141.80	142.02	140.07	141.65	65,816	+0.18(+0.13%)
Nov 01, 2018	142.76	143.25	140.75	141.47	89,004	-0.66(-0.46%)
Oct 31, 2018	144.61	144.66	141.70	142.12	92,596	-1.90(-1.32%)
Oct 30, 2018	143.02	145.96	140.52	144.02	83,660	+0.78(+0.55%)
Oct 29, 2018	141.42	144.03	141.38	143.24	51,490	+2.62(+1.86%)
Oct 26, 2018	140.97	141.69	138.84	140.62	56,257	-1.31(-0.92%)
Oct 25, 2018	142.81	144.87	141.54	141.93	67,149	-0.52(-0.36%)
Oct 24, 2018	141.60	147.27	140.95	142.45	89,936	+0.96(+0.68%)
Oct 23, 2018	140.88	143.28	139.08	141.49	45,756	-0.73(-0.51%)
Oct 22, 2018	139.97	142.38	138.84	142.22	90,110	+2.25(+1.61%)
Oct 19, 2018	136.88	140.17	136.88	139.97	56,477	+2.82(+2.06%)
Oct 18, 2018	136.24	138.39	135.82	137.15	48,858	+0.90(+0.66%)
Oct 17, 2018	136.24	136.74	134.89	136.25	36,747	-0.28(-0.21%)
Oct 16, 2018	133.61	136.61	133.06	136.53	94,084	+3.29(+2.47%)
Oct 15, 2018	132.36	133.96	131.90	133.24	59,019	+0.89(+0.67%)
Oct 12, 2018	132.92	132.92	131.12	132.35	66,036	+0.54(+0.41%)
Oct 11, 2018	134.33	134.33	131.47	131.81	86,280	-2.55(-1.90%)
Oct 10, 2018	134.69	136.12	133.82	134.36	66,050	-0.29(-0.22%)
Oct 09, 2018	135.27	136.06	134.40	134.65	65,621	-0.94(-0.69%)
Oct 08, 2018	133.41	135.96	132.60	135.59	47,647	+1.99(+1.49%)
Oct 05, 2018	133.33	135.03	132.71	133.59	53,400	+0.22(+0.16%)
Oct 04, 2018	133.29	134.06	130.41	133.38	65,420	-0.09(-0.07%)
Oct 03, 2018	135.03	135.15	132.98	133.47	47,964	-1.30(-0.97%)
Oct 02, 2018	135.92	137.40	134.13	134.77	60,307	-1.06(-0.78%)

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.