Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	226.55	229.21	225.59	228.69	1,487,052	+2.40(+1.06%)
Nov 29, 2018	225.00	227.48	224.52	226.29	996,880	+0.42(+0.18%)
Nov 28, 2018	220.59	225.90	220.55	225.88	1,089,478	+5.55(+2.52%)
Nov 27, 2018	218.36	220.63	216.65	220.33	998,119	+1.28(+0.58%)
Nov 26, 2018	220.15	221.07	218.96	219.06	1,219,352	+0.07(+0.03%)
Nov 23, 2018	217.88	220.44	217.33	218.98	394,999	-0.02(-0.01%)
Nov 21, 2018		219.00	219.00	219.00	0	+2.43(+1.12%)
Nov 20, 2018	218.87	219.73	215.38	216.57	1,936,777	-3.66(-1.66%)
Nov 19, 2018	222.51	224.08	219.14	220.23	1,021,675	-2.42(-1.09%)
Nov 16, 2018	216.03	224.51	215.61	222.65	1,375,647	+5.46(+2.51%)
Nov 15, 2018	211.64	217.34	210.30	217.19	1,138,618	+4.34(+2.04%)
Nov 14, 2018	213.53	214.66	211.33	212.85	983,039	+0.67(+0.32%)
Nov 13, 2018	213.97	216.39	211.09	212.18	1,032,584	-1.56(-0.73%)
Nov 12, 2018	219.96	219.96	213.63	213.73	1,101,863	-6.37(-2.89%)
Nov 09, 2018	219.17	220.88	217.15	220.10	1,111,503	-1.10(-0.50%)
Nov 08, 2018	214.26	221.26	213.80	221.21	1,705,805	+6.90(+3.22%)
Nov 07, 2018	219.71	219.91	213.53	214.31	3,125,018	-3.47(-1.59%)
Nov 06, 2018	204.54	218.10	203.58	217.78	2,934,678	+3.05(+1.42%)
Nov 05, 2018	213.28	215.67	212.28	214.73	1,979,413	+1.57(+0.74%)
Nov 02, 2018	213.16	215.20	209.94	213.16	1,339,396	+1.28(+0.61%)
Nov 01, 2018	208.18	212.01	207.89	211.87	1,197,013	+3.31(+1.59%)
Oct 31, 2018	210.74	211.81	208.29	208.56	1,737,226	-0.09(-0.04%)
Oct 30, 2018	207.40	209.35	205.36	208.65	1,330,347	+1.90(+0.92%)
Oct 29, 2018	209.82	210.77	203.89	206.75	879,282	-0.45(-0.22%)
Oct 26, 2018	207.02	209.93	204.71	207.20	1,424,718	-2.22(-1.06%)
Oct 25, 2018	207.09	210.91	205.09	209.42	1,366,828	+3.70(+1.80%)
Oct 24, 2018	209.57	211.69	205.11	205.72	1,508,535	-3.63(-1.73%)
Oct 23, 2018	210.08	210.68	205.50	209.35	1,999,557	-3.59(-1.69%)
Oct 22, 2018	216.13	216.68	212.74	212.94	1,051,771	-2.49(-1.15%)
Oct 19, 2018	216.39	217.99	214.69	215.43	1,376,973	-1.55(-0.71%)
Oct 18, 2018	221.81	221.81	215.49	216.97	914,049	-4.69(-2.11%)
Oct 17, 2018	220.71	222.22	219.55	221.66	894,492	+0.62(+0.28%)
Oct 16, 2018	217.06	221.30	216.00	221.04	1,861,541	+5.42(+2.51%)
Oct 15, 2018	219.37	219.73	215.62	215.62	1,243,351	-3.90(-1.78%)
Oct 12, 2018	219.56	222.05	217.09	219.53	1,338,402	+3.74(+1.73%)
Oct 11, 2018	219.17	221.40	214.52	215.79	1,840,707	-3.87(-1.76%)
Oct 10, 2018	225.68	226.19	219.14	219.66	1,116,983	-6.99(-3.09%)
Oct 09, 2018	225.94	228.25	224.93	226.66	665,109	+0.12(+0.05%)
Oct 08, 2018	229.61	229.89	224.54	226.54	978,207	-3.08(-1.34%)
Oct 05, 2018	229.30	230.63	227.48	229.61	1,155,048	+0.35(+0.15%)
Oct 04, 2018	233.84	234.14	228.23	229.26	1,182,271	-4.81(-2.06%)
Oct 03, 2018	238.01	238.36	233.72	234.07	1,172,901	-4.70(-1.97%)
Oct 02, 2018	239.01	239.49	236.87	238.78	786,069	-0.44(-0.18%)
Oct 01, 2018	237.06	240.56	237.06	239.21	1,123,947	+3.06(+1.30%)
Sep 28, 2018	234.94	237.00	234.13	236.16	1,055,912	+0.91(+0.39%)
Sep 27, 2018	237.21	237.21	235.12	235.24	542,645	-1.51(-0.64%)
Sep 26, 2018	237.21	239.29	235.97	236.75	911,289	-0.46(-0.19%)
Sep 25, 2018	238.25	238.69	236.87	237.21	589,576	-0.21(-0.09%)
Sep 24, 2018	235.91	237.75	235.77	237.42	959,176	+0.80(+0.34%)
Sep 21, 2018	236.41	237.69	235.75	236.63	1,901,503	-0.34(-0.14%)
Sep 20, 2018	236.31	237.37	235.62	236.96	998,450	+1.67(+0.71%)
Sep 19, 2018	235.53	236.16	234.49	235.29	949,182	+0.26(+0.11%)
Sep 18, 2018	232.35	235.70	232.18	235.02	1,023,697	+2.28(+0.98%)
Sep 17, 2018	235.25	235.63	232.01	232.74	1,014,682	-3.08(-1.30%)
Sep 14, 2018	236.14	236.79	235.21	235.82	664,338	-0.33(-0.14%)
Sep 13, 2018	234.86	236.79	234.57	236.16	982,412	+2.40(+1.03%)
Sep 12, 2018	231.34	234.32	230.95	233.76	1,439,601	+2.87(+1.24%)
Sep 11, 2018	229.60	231.69	229.11	230.89	1,193,488	+0.55(+0.24%)
Sep 10, 2018	231.38	232.18	230.29	230.34	890,214	+0.18(+0.08%)
Sep 07, 2018	230.27	231.62	229.61	230.16	1,174,832	-1.17(-0.50%)
Sep 06, 2018	233.34	233.48	230.41	231.32	1,520,055	-1.06(-0.46%)
Sep 05, 2018	235.44	235.95	231.53	232.38	1,037,315	-3.92(-1.66%)
Sep 04, 2018	236.50	237.61	235.86	236.31	1,263,209	+0.05(+0.02%)
Aug 31, 2018		236.25	236.25	236.25	0	+1.40(+0.60%)
Aug 30, 2018	233.57	235.57	233.57	234.85	865,296	+0.88(+0.37%)
Aug 29, 2018	232.31	234.56	232.31	233.98	1,003,611	+1.53(+0.66%)
Aug 28, 2018	231.74	232.75	231.29	232.45	718,853	+1.22(+0.53%)
Aug 27, 2018	231.33	231.79	229.75	231.23	525,560	+0.81(+0.35%)
Aug 24, 2018	229.15	230.78	229.02	230.42	496,244	+1.41(+0.61%)
Aug 23, 2018	228.85	229.75	228.02	229.01	534,464	+0.88(+0.39%)
Aug 22, 2018	226.09	228.61	224.68	228.12	544,891	+1.36(+0.60%)
Aug 21, 2018	229.14	230.05	226.74	226.76	936,752	-1.32(-0.58%)
Aug 20, 2018	229.15	229.47	227.75	228.08	588,645	-0.28(-0.12%)
Aug 17, 2018	228.49	229.06	226.86	228.36	585,251	+0.44(+0.19%)
Aug 16, 2018	227.24	228.63	226.24	227.92	517,242	+1.44(+0.64%)
Aug 15, 2018	225.38	227.10	224.12	226.47	922,841	+0.57(+0.25%)
Aug 14, 2018	224.00	226.74	223.50	225.91	691,975	+1.96(+0.87%)
Aug 13, 2018	225.11	226.49	223.38	223.95	819,614	-0.99(-0.44%)
Aug 10, 2018	226.02	227.15	224.34	224.94	1,491,394	-1.96(-0.86%)
Aug 09, 2018	227.94	228.94	226.61	226.90	798,442	+0.09(+0.04%)
Aug 08, 2018	224.62	227.50	224.06	226.81	1,322,291	+3.09(+1.38%)
Aug 07, 2018	223.95	224.44	222.99	223.72	840,019	-0.31(-0.14%)
Aug 06, 2018	223.04	224.56	222.44	224.03	1,050,138	+1.08(+0.49%)
Aug 03, 2018	222.50	224.16	220.80	222.95	1,169,617	+1.82(+0.82%)
Aug 02, 2018	221.86	222.89	216.34	221.12	2,174,937	-4.42(-1.96%)
Aug 01, 2018	225.59	227.79	224.85	225.54	1,451,503	-0.33(-0.15%)
Jul 31, 2018	223.95	226.42	222.99	225.88	1,347,017	+2.81(+1.26%)
Jul 30, 2018	225.39	226.11	222.06	223.07	1,219,697	-2.65(-1.17%)
Jul 27, 2018	226.52	227.44	224.47	225.72	1,228,585	-1.06(-0.47%)
Jul 26, 2018	226.99	228.02	224.68	226.78	1,066,250	+0.19(+0.08%)
Jul 25, 2018	222.53	226.93	221.94	226.59	879,543	+2.42(+1.08%)
Jul 24, 2018	224.25	225.48	223.03	224.17	920,392	+0.24(+0.11%)
Jul 23, 2018	222.35	224.31	222.03	223.93	515,436	+1.06(+0.48%)
Jul 20, 2018	221.94	224.06	221.94	222.86	792,329	+0.05(+0.02%)
Jul 19, 2018	221.98	224.23	220.82	222.82	1,118,461	+0.75(+0.34%)
Jul 18, 2018	223.51	224.25	221.60	222.07	667,867	-1.44(-0.65%)
Jul 17, 2018	221.35	224.09	220.76	223.51	805,251	+2.36(+1.07%)
Jul 16, 2018	222.44	222.83	220.74	221.15	666,638	-1.78(-0.80%)
Jul 13, 2018	223.48	223.62	222.35	222.93	573,376	+0.32(+0.15%)
Jul 12, 2018	221.47	222.96	220.81	222.60	705,175	+1.90(+0.86%)
Jul 11, 2018	219.48	221.52	218.57	220.70	1,076,700	+0.07(+0.03%)
Jul 10, 2018	221.03	221.70	219.82	220.63	1,131,054	-0.10(-0.04%)
Jul 09, 2018	220.27	221.52	220.27	220.73	1,025,148	+1.62(+0.74%)
Jul 06, 2018	218.94	220.98	218.21	219.10	905,951	+0.61(+0.28%)
Jul 05, 2018	217.54	218.87	216.80	218.49	1,058,593	+1.53(+0.71%)
Jul 03, 2018		216.96	216.96	216.96	0	+1.43(+0.66%)
Jul 02, 2018	214.22	215.82	212.31	215.53	895,304	-0.59(-0.28%)
Jun 29, 2018	216.00	218.90	215.91	216.12	1,409,264	-0.13(-0.06%)
Jun 28, 2018	213.24	216.74	212.03	216.25	1,377,141	+2.71(+1.27%)
Jun 27, 2018	216.33	218.63	213.54	213.54	1,823,219	-2.53(-1.17%)
Jun 26, 2018	211.79	217.60	211.79	216.07	2,139,646	+4.28(+2.02%)
Jun 25, 2018	214.46	214.46	210.16	211.79	1,140,350	-2.57(-1.20%)
Jun 22, 2018	211.22	215.76	210.79	214.36	3,999,904	+3.93(+1.87%)
Jun 21, 2018	210.20	212.52	208.32	210.42	1,317,831	+2.81(+1.36%)
Jun 20, 2018	207.29	208.84	207.21	207.61	816,868	+0.09(+0.04%)
Jun 19, 2018	207.18	207.71	206.24	207.52	1,276,564	-0.97(-0.46%)
Jun 18, 2018	207.74	208.97	204.85	208.48	1,152,563	-0.97(-0.46%)
Jun 15, 2018		210.18	208.74	209.45	1,710,478	-0.60(-0.28%)
Jun 14, 2018	210.50	210.79	208.82	210.04	870,234	+0.51(+0.24%)
Jun 13, 2018	211.11	212.18	209.30	209.54	770,047	-1.25(-0.59%)
Jun 12, 2018	209.96	211.53	209.76	210.78	1,115,974	+0.97(+0.46%)
Jun 11, 2018	209.13	211.30	207.92	209.82	1,334,803	+0.66(+0.32%)
Jun 08, 2018	207.59	209.24	206.46	209.16	791,212	+1.85(+0.89%)
Jun 07, 2018	208.91	209.08	205.53	207.31	1,006,628	-0.97(-0.46%)
Jun 06, 2018		208.76		208.28	1,146,516	+3.50(+1.71%)
Jun 05, 2018	205.51	205.84	204.16	204.78	1,112,315	-0.55(-0.27%)
Jun 04, 2018	203.25	205.77	202.37	205.33	997,386	+3.05(+1.51%)
Jun 01, 2018	200.82	202.56	200.56	202.28	1,074,956	+3.01(+1.51%)
May 31, 2018	200.95	202.16	198.81	199.27	3,357,490	-1.74(-0.86%)
May 30, 2018	199.14	201.29	197.98	201.00	1,340,500	+3.25(+1.64%)
May 29, 2018	199.61	199.61	196.58	197.75	1,535,427	-3.44(-1.71%)
May 25, 2018		201.19	201.19	201.19	0	-1.68(-0.83%)
May 24, 2018	203.71	204.45	202.42	202.87	1,127,854	-0.58(-0.29%)
May 23, 2018	201.65	204.20	201.65	203.46	1,573,625	+0.64(+0.31%)
May 22, 2018	207.28	207.28	202.18	202.82	1,311,185	-2.89(-1.41%)
May 21, 2018	203.07	206.07	202.62	205.71	1,455,207	+3.37(+1.67%)
May 18, 2018	201.34	202.66	200.70	202.34	1,124,273	+0.71(+0.35%)
May 17, 2018	202.38	202.84	200.83	201.63	1,358,306	-0.58(-0.29%)
May 16, 2018	201.85	203.20	201.14	202.22	1,335,275	+0.11(+0.05%)
May 15, 2018	203.21	204.48	201.05	202.11	1,434,201	-2.19(-1.07%)
May 14, 2018	202.79	204.87	202.65	204.29	1,203,183	+1.75(+0.86%)
May 11, 2018	203.11	203.85	201.05	202.55	1,035,518	-0.22(-0.11%)
May 10, 2018	201.44	203.46	200.62	202.77	1,069,843	+1.89(+0.94%)
May 09, 2018	200.05	201.83	196.69	200.88	1,155,621	+1.83(+0.92%)
May 08, 2018	201.84	202.33	197.66	199.05	1,631,103	-3.44(-1.70%)
May 07, 2018	202.40	203.95	201.96	202.49	1,111,399	+0.47(+0.23%)
May 04, 2018	203.27	204.03	200.42	202.03	1,604,189	-2.22(-1.09%)
May 03, 2018	207.18	207.18	199.97	204.25	1,874,763	-2.75(-1.33%)
May 02, 2018	209.36	210.51	207.00	207.00	1,565,963	-3.17(-1.51%)
May 01, 2018	207.52	210.25	207.44	210.16	1,123,155	+1.66(+0.79%)
Apr 30, 2018	211.55	212.18	208.47	208.51	1,506,293	-2.15(-1.02%)
Apr 27, 2018	209.39	210.96	208.28	210.66	1,042,639	+1.23(+0.59%)
Apr 26, 2018	207.02	209.70	206.24	209.43	987,631	+3.06(+1.48%)
Apr 25, 2018	206.84	207.63	204.78	206.37	1,248,092	-1.25(-0.60%)
Apr 24, 2018	210.21	211.21	205.68	207.62	1,161,056	-1.92(-0.92%)
Apr 23, 2018	210.30	210.43	208.47	209.54	832,243	+0.13(+0.06%)
Apr 20, 2018	212.06	212.11	208.67	209.42	1,114,723	-2.12(-1.00%)
Apr 19, 2018	210.78	212.34	210.25	211.54	1,160,475	+0.76(+0.36%)
Apr 18, 2018	210.35	211.32	209.21	210.78	838,898	+0.86(+0.41%)
Apr 17, 2018	207.66	210.43	206.28	209.91	1,234,200	+3.47(+1.68%)
Apr 16, 2018	204.00	208.00	203.44	206.44	1,308,687	+3.78(+1.86%)
Apr 13, 2018	201.92	203.64	201.11	202.66	1,069,976	+1.73(+0.86%)
Apr 12, 2018	201.28	202.01	200.16	200.94	1,033,995	+1.20(+0.60%)
Apr 11, 2018	199.78	200.80	198.78	199.73	964,497	-1.38(-0.69%)
Apr 10, 2018	199.15	203.81	198.91	201.12	1,891,625	+5.62(+2.87%)
Apr 09, 2018	194.44	198.09	193.96	195.50	1,310,137	+1.71(+0.88%)
Apr 06, 2018	196.54	197.63	190.83	193.79	1,468,555	-4.16(-2.10%)
Apr 05, 2018	197.67	198.37	196.09	197.95	1,160,263	+1.21(+0.62%)
Apr 04, 2018	192.91	197.03	191.87	196.74	1,761,059	+1.76(+0.90%)
Apr 03, 2018	192.33	195.15	190.50	194.98	1,626,855	+3.16(+1.65%)
Apr 02, 2018	194.23	194.75	189.03	191.81	1,665,849	-3.06(-1.57%)
Mar 29, 2018		194.87	194.87	194.87	0	+3.84(+2.01%)
Mar 28, 2018	192.27	193.22	190.46	191.03	1,069,713	-0.53(-0.28%)
Mar 27, 2018	194.07	195.14	190.39	191.56	1,514,364	-2.00(-1.04%)
Mar 26, 2018	191.51	193.88	189.81	193.56	1,278,082	+4.18(+2.21%)
Mar 23, 2018	192.57	193.53	189.19	189.38	1,960,056	-2.38(-1.24%)
Mar 22, 2018	195.54	197.22	191.68	191.77	1,133,320	-4.72(-2.40%)
Mar 21, 2018	198.20	198.43	195.96	196.49	838,508	-1.26(-0.64%)
Mar 20, 2018	198.06	198.81	196.89	197.75	796,716	+0.33(+0.17%)
Mar 19, 2018	200.72	201.03	196.10	197.41	1,292,062	-3.36(-1.68%)
Mar 16, 2018	201.78	202.33	200.71	200.78	1,614,016	-0.79(-0.39%)
Mar 15, 2018	201.41	203.25	200.50	201.57	995,668	+0.57(+0.28%)
Mar 14, 2018	201.94	202.27	199.79	201.00	1,461,730	-0.30(-0.15%)
Mar 13, 2018	204.11	204.19	201.07	201.30	1,062,782	-1.48(-0.73%)
Mar 12, 2018	204.58	204.85	202.55	202.78	1,182,189	-0.56(-0.27%)
Mar 09, 2018	201.85	204.35	200.07	203.34	1,625,640	+2.41(+1.20%)
Mar 08, 2018	196.87	201.43	196.86	200.93	1,247,092	+4.58(+2.33%)
Mar 07, 2018		196.71		196.35	1,129,595	+1.92(+0.99%)
Mar 06, 2018	195.29	196.64	192.91	194.43	1,631,202	-0.28(-0.14%)
Mar 05, 2018	194.47	195.66	192.91	194.71	1,983,697	-0.34(-0.17%)
Mar 02, 2018	194.13	196.02	193.74	195.05	1,131,587	-0.42(-0.22%)
Mar 01, 2018	198.59	198.78	193.09	195.47	1,721,051	-3.50(-1.76%)
Feb 28, 2018	201.92	204.24	198.86	198.97	1,456,023	-2.72(-1.35%)
Feb 27, 2018	202.19	204.64	201.68	201.68	1,472,118	+0.02(+0.01%)
Feb 26, 2018	198.58	201.88	198.16	201.67	1,345,408	+4.20(+2.13%)
Feb 23, 2018	196.64	197.51	194.90	197.46	813,665	+1.81(+0.93%)
Feb 22, 2018	197.01	198.43	195.12	195.65	885,127	-0.34(-0.17%)
Feb 21, 2018	197.27	200.16	195.97	195.99	1,153,203	-1.00(-0.51%)
Feb 20, 2018	200.09	200.09	196.01	197.00	1,249,845	-2.73(-1.37%)
Feb 16, 2018		199.73	199.73	199.73	0	+0.32(+0.16%)
Feb 15, 2018	198.64	199.98	196.13	199.41	1,096,872	+2.29(+1.16%)
Feb 14, 2018	192.16	197.57	191.81	197.11	1,476,183	+4.08(+2.11%)
Feb 13, 2018	194.46	194.46	191.22	193.04	1,965,711	-3.13(-1.59%)
Feb 12, 2018	196.41	197.38	195.06	196.16	2,586,613	+1.57(+0.81%)
Feb 09, 2018	190.52	196.10	188.12	194.60	2,265,536	+5.11(+2.70%)
Feb 08, 2018	198.85	199.48	189.31	189.49	3,347,351	-9.39(-4.72%)
Feb 07, 2018	204.26	203.90	197.99	198.88	2,915,024	-5.02(-2.46%)
Feb 06, 2018	194.47	209.90	192.68	203.90	3,212,041	-2.92(-1.41%)
Feb 05, 2018	213.07	213.07	203.75	206.82	2,007,609	-5.67(-2.67%)
Feb 02, 2018	215.58	216.36	212.12	212.49	1,502,490	-3.95(-1.83%)
Feb 01, 2018	216.05	218.23	215.26	216.44	1,237,889	-1.27(-0.58%)
Jan 31, 2018	218.46	218.46	216.56	217.72	1,701,055	-0.50(-0.23%)
Jan 30, 2018	217.86	219.28	216.09	218.22	1,387,312	-1.28(-0.58%)
Jan 29, 2018	220.73	222.60	218.93	219.50	1,436,098	-1.21(-0.55%)
Jan 26, 2018	218.94	220.75	215.36	220.71	1,786,806	+3.52(+1.62%)
Jan 25, 2018	214.77	218.97	214.42	217.19	1,672,109	+3.32(+1.55%)
Jan 24, 2018	211.61	214.54	210.80	213.86	1,146,810	+3.52(+1.67%)
Jan 23, 2018	211.52	212.27	210.01	210.34	1,336,013	-1.79(-0.85%)
Jan 22, 2018	209.77	212.16	209.04	212.13	1,477,733	+1.97(+0.94%)
Jan 19, 2018	210.15	210.33	208.41	210.16	1,638,664	+2.14(+1.03%)
Jan 18, 2018	207.12	208.23	205.31	208.02	1,232,759	+0.67(+0.32%)
Jan 17, 2018	206.37	207.36	203.20	207.35	1,858,928	+2.54(+1.24%)
Jan 16, 2018	204.31	205.74	203.09	204.81	1,948,479	+0.74(+0.36%)
Jan 12, 2018		204.07	204.07	204.07	0	+1.69(+0.84%)
Jan 11, 2018	201.25	202.48	198.83	202.37	1,735,142	+1.13(+0.56%)
Jan 10, 2018	202.54	202.62	199.70	201.25	1,423,010	-1.67(-0.82%)
Jan 09, 2018	199.26	203.30	198.59	202.91	1,547,672	+4.50(+2.27%)
Jan 08, 2018	198.98	199.56	197.44	198.41	1,937,837	-0.61(-0.31%)
Jan 05, 2018	199.28	200.34	198.29	199.02	1,589,808	+0.98(+0.49%)
Jan 04, 2018	196.57	198.75	196.45	198.05	1,486,654	+0.90(+0.45%)
Jan 03, 2018	196.65	198.31	196.06	197.15	1,951,740	+1.93(+0.99%)
Jan 02, 2018	192.76	197.19	192.76	195.22	3,000,832	+3.39(+1.77%)
Dec 29, 2017		191.84	191.84	191.84	0	-0.23(-0.12%)
Dec 28, 2017	194.76	196.16	191.94	192.07	2,470,474	-2.69(-1.38%)
Dec 27, 2017	194.59	195.17	194.02	194.76	715,577	+0.27(+0.14%)
Dec 26, 2017	195.09	195.18	193.94	194.49	524,352	-0.19(-0.10%)
Dec 22, 2017	195.63	195.96	194.35	194.68	1,495,123	-0.49(-0.25%)
Dec 21, 2017	197.02	197.71	194.94	195.17	732,622	-1.08(-0.55%)
Dec 20, 2017	198.02	198.02	196.14	196.25	991,495	-2.10(-1.06%)
Dec 19, 2017	199.25	199.75	197.54	198.35	1,097,734	-0.36(-0.18%)
Dec 18, 2017	198.62	199.57	197.75	198.71	1,254,546	+0.24(+0.12%)
Dec 15, 2017	197.42	199.04	195.98	198.47	2,451,550	+2.41(+1.23%)
Dec 14, 2017	196.50	197.65	195.77	196.06	1,527,257	-0.15(-0.08%)
Dec 13, 2017	196.05	197.71	195.72	196.21	1,109,355	-0.04(-0.02%)
Dec 12, 2017	196.25	197.96	195.97	196.25	1,446,721	+0.61(+0.31%)
Dec 11, 2017	195.57	197.75	194.92	195.64	1,282,329	-1.23(-0.62%)
Dec 08, 2017	196.87	197.55	194.87	196.87	1,294,382	+1.68(+0.86%)
Dec 07, 2017	195.72	196.59	194.36	195.20	1,508,162	-0.32(-0.17%)
Dec 06, 2017	196.54	196.86	194.74	195.52	1,463,365	-0.13(-0.07%)
Dec 05, 2017	195.53	197.15	195.15	195.65	1,079,073	+0.13(+0.07%)
Dec 04, 2017	203.57	204.11	195.47	195.52	1,898,302	-6.62(-3.27%)

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.

Becton Dickinson (NY: BDX )

Historical Prices

Sections

Services

Contact Information

Advertising

Crowley Lake, CA (93546)

Today

Tonight

Becton Dickinson (NY: BDX )

Historical Prices

Sections

Services

Contact Information