Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	102.84	103.96	102.33	102.36	1,883,200	-0.44(-0.43%)
Nov 29, 2018	103.54	104.25	102.77	102.80	430,783	-1.24(-1.19%)
Nov 28, 2018	102.72	104.17	101.91	104.04	393,989	+1.18(+1.15%)
Nov 27, 2018	103.34	103.95	102.50	102.86	500,429	-0.58(-0.56%)
Nov 26, 2018	104.05	104.60	103.14	103.44	284,187	+0.47(+0.46%)
Nov 23, 2018	102.16	103.78	102.07	102.97	122,300	-0.15(-0.15%)
Nov 21, 2018		103.12	103.12	103.12	0	+1.54(+1.52%)
Nov 20, 2018	102.90	103.50	101.32	101.58	395,896	-1.70(-1.65%)
Nov 19, 2018	102.63	104.32	102.49	103.28	495,858	+0.20(+0.19%)
Nov 16, 2018	102.60	103.45	102.21	103.08	397,800	-0.07(-0.07%)
Nov 15, 2018	100.06	103.37	99.36	103.15	330,957	+0.99(+0.97%)
Nov 14, 2018	104.76	104.76	101.76	102.16	238,356	-2.15(-2.06%)
Nov 13, 2018	105.13	106.15	104.18	104.31	276,873	-0.60(-0.57%)
Nov 12, 2018	106.32	106.99	104.79	104.91	333,958	-1.58(-1.48%)
Nov 09, 2018	105.95	107.01	105.87	106.49	398,600	+0.31(+0.29%)
Nov 08, 2018	105.45	107.14	105.24	106.18	506,566	+0.41(+0.39%)
Nov 07, 2018	103.78	105.92	103.47	105.77	585,436	+2.46(+2.38%)
Nov 06, 2018	101.63	103.59	101.63	103.31	258,182	+1.32(+1.29%)
Nov 05, 2018	100.84	102.61	100.84	101.99	320,262	+1.70(+1.70%)
Nov 02, 2018	101.15	101.80	99.68	100.29	412,900	-0.23(-0.23%)
Nov 01, 2018	100.03	101.03	99.09	100.52	368,064	+0.49(+0.49%)
Oct 31, 2018	104.00	104.85	99.92	100.03	498,940	-2.56(-2.50%)
Oct 30, 2018	100.61	102.73	100.37	102.59	373,290	+2.41(+2.41%)
Oct 29, 2018	100.45	101.61	99.33	100.18	278,292	+0.63(+0.63%)
Oct 26, 2018	98.99	100.39	98.22	99.55	223,600	-0.25(-0.25%)
Oct 25, 2018	98.99	100.45	98.48	99.80	237,300	+1.26(+1.28%)
Oct 24, 2018	101.39	102.26	98.48	98.54	317,492	-3.11(-3.06%)
Oct 23, 2018	99.79	102.34	99.42	101.65	447,879	+0.41(+0.40%)
Oct 22, 2018	102.62	102.94	100.92	101.24	491,799	-0.98(-0.96%)
Oct 19, 2018	101.09	102.70	100.50	102.22	327,500	+0.75(+0.74%)
Oct 18, 2018	101.91	102.99	101.13	101.47	363,804	-0.55(-0.54%)
Oct 17, 2018	101.81	102.51	100.58	102.02	455,731	-0.06(-0.06%)
Oct 16, 2018	101.81	102.19	100.82	102.08	356,420	+0.85(+0.84%)
Oct 15, 2018	101.41	102.26	101.16	101.23	169,666	-0.45(-0.44%)
Oct 12, 2018	104.95	104.95	100.00	101.68	505,000	-2.38(-2.29%)
Oct 11, 2018	108.35	108.57	103.92	104.06	404,074	-5.07(-4.65%)
Oct 10, 2018	111.66	112.22	109.05	109.13	339,276	-2.93(-2.61%)
Oct 09, 2018	111.55	113.04	111.18	112.06	242,654	+0.24(+0.21%)
Oct 08, 2018	110.29	112.02	110.29	111.82	273,408	+1.21(+1.09%)
Oct 05, 2018	110.85	111.49	110.48	110.61	201,800	-0.24(-0.22%)
Oct 04, 2018	110.46	111.30	110.35	110.85	267,844	+0.35(+0.32%)
Oct 03, 2018	110.96	111.27	109.96	110.50	578,414	+0.05(+0.05%)
Oct 02, 2018	109.83	110.53	109.34	110.45	235,902	+0.46(+0.42%)
Oct 01, 2018	111.37	111.57	109.65	109.99	243,063	-0.98(-0.88%)
Sep 28, 2018	109.60	111.43	109.59	110.97	430,000	+0.90(+0.82%)
Sep 27, 2018	110.52	111.12	110.02	110.07	216,949	-0.44(-0.40%)
Sep 26, 2018	111.51	111.69	110.45	110.51	263,312	-0.93(-0.83%)
Sep 25, 2018	112.34	112.54	111.32	111.44	216,449	-0.56(-0.50%)
Sep 24, 2018	113.49	113.89	111.99	112.00	337,626	-1.51(-1.33%)
Sep 21, 2018	114.39	114.39	113.36	113.51	502,800	-0.83(-0.73%)
Sep 20, 2018	113.87	114.65	113.51	114.34	290,764	+0.85(+0.75%)
Sep 19, 2018	113.21	114.29	113.19	113.49	262,496	+0.32(+0.28%)
Sep 18, 2018	112.05	113.33	111.76	113.17	215,272	+1.14(+1.02%)
Sep 17, 2018	113.07	113.07	111.73	112.03	296,810	-0.98(-0.87%)
Sep 14, 2018	111.41	113.15	111.41	113.01	311,100	+1.79(+1.61%)
Sep 13, 2018	110.19	111.84	110.18	111.22	428,370	+1.22(+1.11%)
Sep 12, 2018	111.86	111.86	109.70	110.00	224,811	-2.12(-1.89%)
Sep 11, 2018	111.45	112.90	110.65	112.12	276,626	+0.19(+0.17%)
Sep 10, 2018	112.72	112.95	111.88	111.93	249,632	-0.60(-0.53%)
Sep 07, 2018	112.91	113.18	112.29	112.53	150,100	-0.38(-0.34%)
Sep 06, 2018	113.04	113.46	112.61	112.91	182,083	-0.06(-0.05%)
Sep 05, 2018	112.12	113.44	112.07	112.97	331,942	+0.52(+0.46%)

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.