Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	106.51	106.91	104.78	106.55	1,024,800	+0.48(+0.45%)
Dec 28, 2018	105.75	107.34	105.37	106.07	1,386,800	+1.26(+1.20%)
Dec 27, 2018	104.03	105.05	101.82	104.81	1,901,257	+0.13(+0.12%)
Dec 26, 2018	102.61	104.73	100.57	104.68	1,782,680	+2.27(+2.22%)
Dec 24, 2018	105.76	105.76	101.53	102.41	1,361,100	-3.69(-3.48%)
Dec 21, 2018	106.10	109.18	105.22	106.10	2,420,500	+0.00(+0.00%)
Dec 20, 2018	108.26	108.83	105.45	106.10	1,621,130	-2.41(-2.22%)
Dec 19, 2018	109.48	110.50	108.08	108.51	1,109,692	-0.49(-0.45%)
Dec 18, 2018	108.07	109.57	108.06	109.00	1,361,730	+1.49(+1.39%)
Dec 17, 2018	114.59	114.59	107.06	107.51	1,779,984	-6.81(-5.96%)
Dec 14, 2018	114.94	115.12	112.74	114.32	864,000	-1.04(-0.90%)
Dec 13, 2018	114.75	116.88	114.20	115.36	764,134	-0.24(-0.21%)
Dec 12, 2018	117.27	117.67	114.97	115.60	1,826,311	-1.19(-1.02%)
Dec 11, 2018	116.80	117.87	115.99	116.79	1,289,044	+0.44(+0.38%)
Dec 10, 2018	116.49	116.94	114.09	116.35	860,386	+0.63(+0.54%)
Dec 07, 2018	116.66	117.44	114.93	115.72	916,400	-1.18(-1.01%)
Dec 06, 2018	113.17	117.02	110.78	116.90	1,334,950	+3.30(+2.90%)
Dec 04, 2018	115.79	116.90	113.30	113.60	1,225,500	-2.29(-1.98%)
Dec 03, 2018	115.50	116.00	113.80	115.89	1,085,326	+0.85(+0.74%)
Nov 30, 2018	114.02	115.13	112.95	115.04	1,724,000	+1.35(+1.19%)
Nov 29, 2018	113.00	114.38	111.93	113.69	826,334	+0.47(+0.42%)
Nov 28, 2018	111.68	113.91	111.26	113.22	953,057	+1.66(+1.49%)
Nov 27, 2018	110.79	111.83	109.71	111.56	1,474,261	+0.86(+0.78%)
Nov 26, 2018	109.93	111.10	109.65	110.70	1,189,276	+1.32(+1.21%)
Nov 23, 2018	108.92	109.93	108.52	109.38	301,800	+0.17(+0.16%)
Nov 21, 2018		109.21	109.21	109.21	0	+1.21(+1.12%)
Nov 20, 2018	111.96	112.11	107.95	108.00	1,895,575	-4.03(-3.60%)
Nov 19, 2018	111.49	113.34	111.11	112.03	1,246,289	+0.62(+0.56%)
Nov 16, 2018	110.80	112.95	110.76	111.41	1,958,600	+0.18(+0.16%)
Nov 15, 2018	111.04	111.62	109.70	111.23	1,323,087	-0.39(-0.35%)
Nov 14, 2018	112.79	113.22	110.92	111.62	1,506,559	-0.52(-0.46%)
Nov 13, 2018	111.75	112.57	111.00	112.14	1,333,463	+0.58(+0.52%)
Nov 12, 2018	110.52	112.19	110.23	111.56	943,873	+0.94(+0.85%)
Nov 09, 2018	112.02	112.02	109.34	110.62	1,579,400	-1.38(-1.23%)
Nov 08, 2018	111.36	112.10	110.94	112.00	1,074,561	+0.08(+0.07%)
Nov 07, 2018	111.87	112.48	110.65	111.92	875,756	+0.72(+0.65%)
Nov 06, 2018	110.81	111.29	109.71	111.20	1,111,255	+0.72(+0.65%)
Nov 05, 2018	107.90	111.11	107.90	110.48	1,950,604	+2.95(+2.74%)
Nov 02, 2018	106.00	107.67	104.82	107.53	2,346,000	+1.81(+1.71%)
Nov 01, 2018	103.63	105.95	102.41	105.72	1,374,954	+2.46(+2.38%)
Oct 31, 2018	104.17	104.63	102.28	103.26	3,302,027	-0.71(-0.68%)
Oct 30, 2018	106.15	107.60	103.05	103.97	2,880,009	-2.21(-2.08%)
Oct 29, 2018	106.47	108.02	105.59	106.18	2,788,009	+0.17(+0.16%)
Oct 26, 2018	116.75	116.75	105.57	106.01	4,732,900	-10.79(-9.24%)
Oct 25, 2018	116.30	117.03	114.92	116.80	2,456,389	+1.12(+0.97%)
Oct 24, 2018	113.36	116.36	113.09	115.68	1,613,364	+2.51(+2.22%)
Oct 23, 2018	111.71	113.56	111.57	113.17	1,609,534	+0.63(+0.56%)
Oct 22, 2018	113.20	113.40	112.34	112.54	1,408,578	-0.04(-0.04%)
Oct 19, 2018	111.89	112.91	111.78	112.58	1,312,700	+0.83(+0.74%)
Oct 18, 2018	110.82	112.17	110.76	111.75	1,729,236	+0.82(+0.74%)
Oct 17, 2018	110.31	111.21	109.82	110.93	960,606	+0.94(+0.85%)
Oct 16, 2018	107.43	110.51	107.17	109.99	1,689,484	+2.71(+2.53%)
Oct 15, 2018	107.04	108.03	107.04	107.28	1,196,347	-0.15(-0.14%)
Oct 12, 2018	108.05	108.49	106.88	107.43	2,431,200	-0.07(-0.07%)
Oct 11, 2018	110.10	110.10	106.34	107.50	2,357,060	-2.39(-2.17%)
Oct 10, 2018	111.47	112.52	109.85	109.89	1,370,378	-1.82(-1.63%)
Oct 09, 2018	111.03	111.75	110.27	111.71	1,320,725	+0.96(+0.87%)
Oct 08, 2018	109.65	111.30	109.65	110.75	1,291,265	+0.96(+0.87%)
Oct 05, 2018	109.67	110.92	109.57	109.79	1,528,700	+0.27(+0.25%)
Oct 04, 2018	109.14	109.78	107.23	109.52	1,245,854	-0.08(-0.07%)
Oct 03, 2018	111.35	111.58	108.79	109.60	1,218,409	-1.54(-1.39%)
Oct 02, 2018	111.38	111.64	110.72	111.14	1,344,169	-0.16(-0.14%)

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.