Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	97.99	98.37	97.17	98.37	10,439,859	+0.86(+0.88%)
Dec 28, 2018	98.07	98.75	97.15	97.51	10,560,769	-0.07(-0.07%)
Dec 27, 2018	95.49	97.58	94.24	97.58	12,285,632	+0.88(+0.91%)
Dec 26, 2018	93.24	96.71	92.18	96.70	10,803,443	+3.88(+4.18%)
Dec 24, 2018	94.90	95.26	92.78	92.82	6,137,361	-2.69(-2.82%)
Dec 21, 2018	97.28	98.69	95.32	95.51	10,540,787	-1.49(-1.53%)
Dec 20, 2018	97.92	98.61	96.16	97.00	10,474,901	-1.47(-1.49%)
Dec 19, 2018	99.82	101.29	97.83	98.47	8,193,036	-1.24(-1.24%)
Dec 18, 2018	100.90	101.18	99.13	99.71	7,351,747	-0.50(-0.50%)
Dec 17, 2018	101.80	102.23	99.64	100.22	8,359,984	-1.93(-1.89%)
Dec 14, 2018	102.88	103.37	101.87	102.15	6,009,995	-1.51(-1.46%)
Dec 13, 2018	104.07	104.38	103.26	103.67	5,685,075	-0.10(-0.09%)
Dec 12, 2018	104.68	104.98	103.73	103.76	6,474,097	+0.33(+0.32%)
Dec 11, 2018	104.80	105.05	102.96	103.44	9,240,325	-0.19(-0.19%)
Dec 10, 2018	104.03	104.12	101.74	103.63	6,087,657	-0.40(-0.39%)
Dec 07, 2018	105.89	106.57	103.67	104.03	7,077,779	-1.91(-1.80%)
Dec 06, 2018	105.05	105.94	103.25	105.94	5,965,025	-0.53(-0.49%)
Dec 04, 2018	109.39	109.50	106.30	106.47	5,295,600	-2.52(-2.31%)
Dec 03, 2018	109.98	110.02	108.77	108.99	8,104,054	+0.39(+0.36%)
Nov 30, 2018	107.89	108.80	107.79	108.60	3,633,035	+0.64(+0.59%)
Nov 29, 2018	107.83	108.56	107.49	107.96	2,581,859	-0.12(-0.11%)
Nov 28, 2018	106.72	108.09	106.16	108.08	5,257,475	+1.59(+1.50%)
Nov 27, 2018	105.86	106.51	105.70	106.49	4,171,350	+0.26(+0.25%)
Nov 26, 2018	105.65	106.33	105.65	106.22	5,132,932	+1.29(+1.23%)
Nov 23, 2018	104.80	105.42	104.63	104.93	1,306,332	-0.60(-0.57%)
Nov 21, 2018		105.53	105.53	105.53	0	+0.29(+0.28%)
Nov 20, 2018	106.35	106.71	104.95	105.24	4,295,620	-2.02(-1.89%)
Nov 19, 2018	107.70	108.12	106.73	107.26	3,993,599	-0.62(-0.58%)
Nov 16, 2018	107.14	108.19	107.00	107.89	2,988,681	+0.54(+0.50%)
Nov 15, 2018	105.76	107.41	105.25	107.35	3,350,726	+1.05(+0.98%)
Nov 14, 2018	107.67	107.78	105.62	106.30	2,837,846	-0.69(-0.64%)
Nov 13, 2018	107.39	108.02	106.68	106.99	3,118,096	-0.13(-0.12%)
Nov 12, 2018	108.56	108.70	106.94	107.12	2,234,821	-1.55(-1.42%)
Nov 09, 2018	108.93	109.06	108.11	108.67	1,832,777	-0.71(-0.65%)
Nov 08, 2018	109.17	109.72	108.93	109.38	1,904,795	-0.06(-0.06%)
Nov 07, 2018	108.77	109.55	108.15	109.44	2,802,600	+1.49(+1.38%)
Nov 06, 2018	107.34	108.01	107.09	107.96	2,422,013	+0.60(+0.56%)
Nov 05, 2018	106.67	107.61	106.61	107.36	2,486,449	+1.11(+1.04%)
Nov 02, 2018	107.31	107.32	105.35	106.25	3,071,229	-0.25(-0.23%)
Nov 01, 2018	105.99	106.63	105.73	106.50	2,949,343	+0.88(+0.83%)
Oct 31, 2018	105.86	106.57	105.45	105.62	4,662,659	+0.56(+0.54%)
Oct 30, 2018	103.59	105.19	103.22	105.05	4,739,124	+1.68(+1.62%)
Oct 29, 2018	103.71	105.12	102.20	103.38	4,785,202	+0.24(+0.23%)
Oct 26, 2018	103.74	104.54	102.25	103.14	8,871,102	-1.43(-1.37%)
Oct 25, 2018	103.82	105.24	103.49	104.57	4,059,503	+1.28(+1.24%)
Oct 24, 2018	105.80	105.90	103.13	103.30	3,274,671	-2.55(-2.41%)
Oct 23, 2018	105.14	106.42	104.39	105.85	3,040,481	-0.63(-0.59%)
Oct 22, 2018	107.71	107.73	106.34	106.48	1,796,182	-0.97(-0.90%)
Oct 19, 2018	107.48	108.27	107.20	107.45	2,069,393	+0.06(+0.06%)
Oct 18, 2018	108.11	108.64	106.92	107.39	2,314,883	-1.01(-0.93%)
Oct 17, 2018	108.11	108.77	107.31	108.40	1,996,070	+0.21(+0.20%)
Oct 16, 2018	106.99	108.31	106.72	108.19	2,137,329	+1.75(+1.64%)
Oct 15, 2018	106.49	107.35	106.43	106.44	3,038,960	-0.18(-0.17%)
Oct 12, 2018	107.32	107.32	105.40	106.61	4,057,261	+0.59(+0.56%)
Oct 11, 2018	108.47	108.65	105.54	106.02	6,809,083	-2.79(-2.56%)
Oct 10, 2018	111.46	111.51	108.71	108.81	3,832,557	-2.77(-2.48%)
Oct 09, 2018	111.70	112.01	111.28	111.58	2,115,456	-0.33(-0.29%)
Oct 08, 2018	111.25	112.06	111.22	111.91	2,128,333	+0.39(+0.35%)
Oct 05, 2018	112.01	112.20	111.10	111.52	2,358,198	-0.34(-0.31%)
Oct 04, 2018	111.90	112.16	111.21	111.86	2,034,896	-0.18(-0.16%)
Oct 03, 2018	112.37	112.54	111.88	112.05	3,338,052	+0.11(+0.09%)
Oct 02, 2018	111.77	112.12	111.51	111.94	1,364,954	+0.22(+0.20%)

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.