Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	132.38	133.96	132.07	132.90	1,972,537	+0.35(+0.27%)
Jan 30, 2019	131.75	132.94	130.49	132.54	2,370,089	+0.98(+0.75%)
Jan 29, 2019	128.68	131.63	125.83	131.56	2,800,905	+6.00(+4.78%)
Jan 28, 2019	125.92	126.02	123.98	125.56	1,902,065	-1.11(-0.88%)
Jan 25, 2019	127.58	128.16	126.39	126.67	2,003,576	+0.20(+0.16%)
Jan 24, 2019	127.64	128.44	126.44	126.47	1,245,673	-1.05(-0.82%)
Jan 23, 2019	126.87	128.98	126.26	127.52	1,637,950	+0.78(+0.62%)
Jan 22, 2019	127.49	128.11	125.34	126.74	2,140,101	-1.50(-1.17%)
Jan 18, 2019	128.78	129.71	127.48	128.24	2,343,293	+0.46(+0.36%)
Jan 17, 2019	125.63	128.62	125.58	127.78	1,009,037	+1.67(+1.32%)
Jan 16, 2019	125.57	127.05	125.08	126.11	1,386,287	+0.78(+0.62%)
Jan 15, 2019	123.55	126.42	123.20	125.33	2,274,114	+2.12(+1.72%)
Jan 14, 2019	122.32	124.36	121.95	123.20	1,041,587	+0.11(+0.09%)
Jan 11, 2019	123.16	123.61	122.25	123.09	1,538,065	-0.58(-0.47%)
Jan 10, 2019	121.76	123.74	121.14	123.67	1,006,205	+1.38(+1.13%)
Jan 09, 2019	121.14	122.86	120.90	122.29	1,948,389	+2.01(+1.67%)
Jan 08, 2019	120.11	120.73	118.50	120.28	1,087,393	+1.67(+1.41%)
Jan 07, 2019	117.83	119.64	117.70	118.61	3,049,346	+1.00(+0.85%)
Jan 04, 2019	115.51	118.17	115.51	117.61	1,560,097	+3.77(+3.31%)
Jan 03, 2019	115.16	116.82	113.54	113.84	1,906,619	-2.21(-1.91%)
Jan 02, 2019	117.15	117.29	114.46	116.06	1,575,140	-2.56(-2.16%)
Dec 31, 2018	117.69	119.01	117.33	118.62	1,265,703	+1.85(+1.58%)
Dec 28, 2018	117.30	118.28	115.91	116.77	1,172,223	+0.12(+0.11%)
Dec 27, 2018	113.93	116.65	111.56	116.65	1,692,310	+1.04(+0.90%)
Dec 26, 2018	111.26	115.61	110.74	115.61	1,337,697	+4.92(+4.44%)
Dec 24, 2018	114.10	114.87	110.30	110.69	1,018,732	-3.77(-3.29%)
Dec 21, 2018	114.23	117.71	113.40	114.45	3,349,750	+0.22(+0.19%)
Dec 20, 2018	116.14	116.92	113.17	114.23	2,292,793	-2.29(-1.96%)
Dec 19, 2018	119.52	119.91	114.88	116.52	2,206,579	-2.92(-2.44%)
Dec 18, 2018	118.53	121.25	117.59	119.44	2,508,620	+2.09(+1.78%)
Dec 17, 2018	114.38	118.77	113.72	117.35	3,669,201	-3.44(-2.85%)
Dec 14, 2018	128.07	128.07	119.66	120.79	2,570,750	-9.14(-7.04%)
Dec 13, 2018	129.13	131.17	128.15	129.93	2,448,246	+1.30(+1.01%)
Dec 12, 2018	129.09	130.97	128.47	128.64	2,472,483	+1.02(+0.80%)
Dec 11, 2018	129.07	130.00	126.67	127.62	1,218,321	-0.22(-0.17%)
Dec 10, 2018	129.26	129.87	123.84	127.84	2,085,101	-1.66(-1.28%)
Dec 07, 2018	133.72	134.50	129.17	129.49	1,919,643	-4.76(-3.54%)
Dec 06, 2018	134.31	135.32	130.09	134.25	2,226,251	-1.22(-0.90%)
Dec 04, 2018	139.25	140.51	134.95	135.47	3,217,661	-3.97(-2.84%)
Dec 03, 2018	138.86	139.64	137.00	139.44	1,453,085	+2.19(+1.60%)
Nov 30, 2018	137.47	138.16	136.13	137.24	2,323,149	-0.15(-0.11%)
Nov 29, 2018	136.46	138.57	135.84	137.40	1,913,997	+0.11(+0.08%)
Nov 28, 2018	132.19	137.32	132.16	137.28	2,585,576	+6.00(+4.57%)
Nov 27, 2018	128.35	131.66	128.11	131.28	2,063,439	+2.43(+1.89%)
Nov 26, 2018	129.07	130.57	128.35	128.85	1,965,001	+0.55(+0.43%)
Nov 23, 2018	127.23	129.76	127.23	128.30	599,471	+0.11(+0.09%)
Nov 21, 2018		128.18	128.18	128.18	0	-0.27(-0.21%)
Nov 20, 2018	127.65	129.50	126.92	128.45	1,738,467	-0.07(-0.05%)
Nov 19, 2018	133.33	134.51	127.95	128.51	2,832,981	-4.88(-3.66%)
Nov 16, 2018	131.37	133.44	131.04	133.39	2,512,207	+2.43(+1.85%)
Nov 15, 2018	132.27	132.74	129.28	130.97	2,764,156	-2.01(-1.51%)
Nov 14, 2018	135.71	136.03	131.83	132.97	2,086,328	-1.61(-1.19%)
Nov 13, 2018	135.13	136.33	133.63	134.58	1,617,922	-0.35(-0.26%)
Nov 12, 2018	136.92	137.83	134.70	134.93	1,500,574	-1.94(-1.42%)
Nov 09, 2018	134.92	137.09	134.68	136.87	2,001,920	+2.21(+1.64%)
Nov 08, 2018	134.54	135.99	133.16	134.67	2,330,900	-0.02(-0.01%)
Nov 07, 2018	129.88	134.91	129.39	134.69	2,463,672	+6.09(+4.74%)
Nov 06, 2018	128.38	129.60	127.67	128.59	1,613,579	-0.11(-0.09%)
Nov 05, 2018	128.41	130.21	127.94	128.71	2,149,260	+0.87(+0.68%)
Nov 02, 2018	129.81	131.51	127.22	127.83	2,192,068	-1.19(-0.92%)
Nov 01, 2018	128.49	129.98	127.08	129.02	2,117,369	+2.05(+1.62%)
Oct 31, 2018	128.24	130.42	126.49	126.97	2,667,384	-1.60(-1.24%)
Oct 30, 2018	121.71	129.38	115.21	128.56	4,938,564	+5.90(+4.81%)
Oct 29, 2018	122.88	125.59	122.46	122.66	4,309,332	+1.08(+0.89%)
Oct 26, 2018	118.98	122.33	118.21	121.57	2,597,185	+0.76(+0.63%)
Oct 25, 2018	120.76	122.41	120.29	120.81	1,677,886	+0.53(+0.44%)
Oct 24, 2018	123.88	125.28	120.02	120.28	2,190,526	-3.93(-3.16%)
Oct 23, 2018	123.78	124.44	121.23	124.21	2,413,147	-1.64(-1.31%)
Oct 22, 2018	127.44	128.34	125.10	125.85	2,477,546	-1.28(-1.01%)
Oct 19, 2018	129.65	130.21	126.81	127.14	2,363,496	-2.53(-1.95%)
Oct 18, 2018	130.44	131.10	128.69	129.67	2,342,282	-0.09(-0.07%)
Oct 17, 2018	129.65	130.26	127.58	129.76	1,632,241	+0.92(+0.72%)
Oct 16, 2018	127.36	129.07	125.83	128.84	2,007,290	+2.60(+2.06%)
Oct 15, 2018	127.37	127.62	126.16	126.23	1,496,207	-1.05(-0.82%)
Oct 12, 2018	127.40	129.03	126.20	127.28	1,688,722	+1.36(+1.08%)
Oct 11, 2018	129.70	130.90	125.74	125.92	2,040,903	-2.53(-1.97%)
Oct 10, 2018	132.90	133.11	128.35	128.45	1,727,252	-4.27(-3.22%)
Oct 09, 2018	132.32	134.17	131.79	132.72	1,735,153	+0.67(+0.50%)
Oct 08, 2018	132.15	132.50	130.68	132.05	1,277,959	-0.09(-0.07%)
Oct 05, 2018	132.38	133.97	131.48	132.14	1,591,124	-0.24(-0.18%)
Oct 04, 2018	131.77	132.50	131.16	132.38	1,460,837	+0.54(+0.41%)
Oct 03, 2018	131.82	132.22	131.12	131.83	1,576,339	+0.69(+0.52%)
Oct 02, 2018	133.40	134.12	130.93	131.15	2,262,963	-2.25(-1.69%)
Oct 01, 2018	133.07	133.63	132.32	133.40	1,699,719	+1.12(+0.85%)
Sep 28, 2018	131.22	132.52	130.04	132.28	2,117,187	+0.75(+0.57%)
Sep 27, 2018	129.96	132.13	129.86	131.53	2,404,799	+1.62(+1.24%)
Sep 26, 2018	128.38	130.52	127.88	129.91	2,066,961	+2.01(+1.57%)
Sep 25, 2018	128.18	128.70	126.83	127.91	1,994,290	+0.20(+0.16%)
Sep 24, 2018	126.78	128.32	126.78	127.71	1,147,196	+0.89(+0.70%)
Sep 21, 2018	126.39	127.21	126.32	126.81	3,906,768	+0.64(+0.50%)
Sep 20, 2018	126.29	127.21	125.87	126.18	1,371,871	+0.74(+0.59%)
Sep 19, 2018	127.15	127.15	125.15	125.43	2,588,485	-1.77(-1.39%)
Sep 18, 2018	126.36	127.90	126.36	127.20	2,027,535	+1.03(+0.81%)
Sep 17, 2018	127.44	127.60	125.84	126.18	910,810	-0.88(-0.70%)
Sep 14, 2018	127.50	128.11	126.99	127.06	1,041,503	-0.20(-0.16%)
Sep 13, 2018	125.30	127.32	125.30	127.26	1,622,570	+2.23(+1.78%)
Sep 12, 2018	125.35	125.78	123.78	125.03	2,211,939	-0.27(-0.21%)
Sep 11, 2018	125.14	126.18	124.81	125.30	1,795,595	+0.27(+0.21%)
Sep 10, 2018	126.36	126.41	124.53	125.03	1,526,058	-0.92(-0.73%)
Sep 07, 2018	125.32	126.63	125.07	125.96	1,476,173	+0.16(+0.13%)
Sep 06, 2018	127.43	127.76	125.08	125.80	1,653,453	-1.42(-1.11%)
Sep 05, 2018	127.39	128.29	126.20	127.21	1,930,771	-0.23(-0.18%)
Sep 04, 2018	131.28	131.39	127.30	127.44	3,552,428	-0.08(-0.06%)
Aug 31, 2018		127.52	127.52	127.52	0	+2.54(+2.03%)
Aug 30, 2018	124.87	125.68	124.15	124.98	1,010,400	-0.32(-0.26%)
Aug 29, 2018	124.21	125.72	123.71	125.30	1,366,186	+1.79(+1.45%)
Aug 28, 2018	124.72	125.41	123.41	123.51	1,468,335	-0.97(-0.78%)
Aug 27, 2018	124.66	125.05	123.96	124.47	924,602	-0.09(-0.08%)
Aug 24, 2018	124.44	124.84	123.37	124.57	730,139	+0.26(+0.21%)
Aug 23, 2018	124.35	124.59	123.52	124.31	1,313,194	-0.03(-0.02%)
Aug 22, 2018	123.75	124.68	123.56	124.33	1,026,323	+0.47(+0.38%)
Aug 21, 2018	124.65	125.38	123.56	123.86	2,329,187	-0.81(-0.65%)
Aug 20, 2018	124.79	125.56	124.29	124.67	1,173,362	-0.10(-0.08%)
Aug 17, 2018	122.96	125.06	122.96	124.77	1,695,961	+2.42(+1.98%)
Aug 16, 2018	123.71	123.82	122.23	122.35	1,593,303	-0.58(-0.47%)
Aug 15, 2018	122.97	124.08	122.25	122.93	1,818,460	-0.36(-0.29%)
Aug 14, 2018	122.53	123.57	122.28	123.29	1,089,485	+1.29(+1.06%)
Aug 13, 2018	121.60	123.32	121.54	122.00	1,034,083	+0.45(+0.37%)
Aug 10, 2018	121.30	121.70	120.60	121.55	1,363,159	-0.03(-0.02%)
Aug 09, 2018	121.86	121.95	120.58	121.57	1,413,580	-0.10(-0.09%)
Aug 08, 2018	123.32	123.86	121.60	121.68	2,118,740	-1.07(-0.87%)
Aug 07, 2018	121.38	122.93	121.25	122.75	1,107,965	+0.60(+0.49%)
Aug 06, 2018	123.01	124.32	122.04	122.15	2,319,598	-1.28(-1.04%)
Aug 03, 2018	119.29	123.56	119.20	123.43	2,986,149	+4.63(+3.90%)
Aug 02, 2018	117.99	118.83	117.50	118.80	2,227,819	+0.66(+0.56%)
Aug 01, 2018	118.24	120.67	117.78	118.14	2,273,669	+0.33(+0.28%)
Jul 31, 2018	117.37	118.04	116.05	117.81	1,740,490	+0.17(+0.15%)
Jul 30, 2018	117.97	119.88	116.92	117.64	2,017,042	-0.09(-0.08%)
Jul 27, 2018	118.04	118.04	115.86	117.73	2,383,499	-0.14(-0.12%)
Jul 26, 2018	113.22	118.07	112.68	117.88	4,186,369	+5.85(+5.22%)
Jul 25, 2018	106.07	113.23	105.65	112.02	5,271,918	+9.45(+9.22%)
Jul 24, 2018	102.42	102.85	101.71	102.57	2,560,435	-0.19(-0.18%)
Jul 23, 2018	103.78	104.31	102.63	102.76	2,149,703	+0.34(+0.33%)
Jul 20, 2018	102.41	102.71	101.51	102.42	1,284,856	+0.29(+0.28%)
Jul 19, 2018	100.73	102.43	100.18	102.13	3,180,266	+1.05(+1.04%)
Jul 18, 2018	102.64	102.78	100.96	101.08	1,506,647	-1.72(-1.68%)
Jul 17, 2018	101.22	102.87	100.66	102.81	1,903,747	+1.50(+1.48%)
Jul 16, 2018	101.00	101.39	100.70	101.31	1,230,637	+0.27(+0.26%)
Jul 13, 2018	99.87	101.16	99.84	101.04	1,172,137	+1.12(+1.12%)
Jul 12, 2018	100.38	100.74	99.78	99.92	1,445,630	-0.14(-0.14%)
Jul 11, 2018	100.18	100.76	99.96	100.07	1,073,137	-0.27(-0.26%)
Jul 10, 2018	100.25	100.83	99.66	100.33	1,080,352	+0.08(+0.07%)
Jul 09, 2018	99.77	100.68	99.49	100.26	1,012,578	+0.47(+0.48%)
Jul 06, 2018	98.32	100.03	98.17	99.78	1,305,198	+1.65(+1.68%)
Jul 05, 2018	98.64	98.98	97.46	98.13	2,111,331	-0.37(-0.38%)
Jul 03, 2018		98.50	98.50	98.50	0	+0.64(+0.66%)
Jul 02, 2018	97.00	97.90	96.06	97.86	1,479,528	+0.56(+0.58%)
Jun 29, 2018	97.57	98.01	96.45	97.30	1,328,911	-0.46(-0.48%)
Jun 28, 2018	98.13	98.28	97.15	97.76	1,720,474	-1.03(-1.05%)
Jun 27, 2018	100.04	100.04	98.80	98.80	1,315,998	-1.10(-1.10%)
Jun 26, 2018	99.86	100.27	99.66	99.90	1,928,504	+0.11(+0.11%)
Jun 25, 2018	100.96	101.15	99.27	99.78	2,181,452	-1.44(-1.42%)
Jun 22, 2018	102.63	102.70	101.11	101.22	3,592,660	-0.79(-0.77%)
Jun 21, 2018	102.48	103.22	101.83	102.01	1,873,447	-0.21(-0.20%)
Jun 20, 2018	100.21	102.29	100.01	102.22	1,687,913	+2.15(+2.15%)
Jun 19, 2018	99.95	100.78	99.69	100.07	1,120,041	-0.41(-0.41%)
Jun 18, 2018	100.89	101.56	100.38	100.47	1,006,092	-0.53(-0.53%)
Jun 15, 2018		100.53	100.53	101.00	2,158,344	+0.47(+0.47%)
Jun 14, 2018	100.25	101.10	99.80	100.53	1,587,511	+0.31(+0.31%)
Jun 13, 2018	101.35	101.82	100.10	100.22	1,509,557	-0.60(-0.59%)
Jun 12, 2018	101.24	101.42	100.55	100.81	1,581,062	-0.12(-0.12%)
Jun 11, 2018	100.05	101.57	100.05	100.94	1,977,536	+1.00(+1.00%)
Jun 08, 2018	99.52	99.96	98.30	99.94	2,044,645	+0.07(+0.07%)
Jun 07, 2018	99.62	100.04	99.38	99.88	1,907,711	+0.64(+0.64%)
Jun 06, 2018		99.69		99.24	1,796,388	+0.38(+0.38%)
Jun 05, 2018	98.90	99.67	98.66	98.86	1,472,301	-0.06(-0.06%)
Jun 04, 2018	98.93	99.56	98.87	98.92	1,402,002	-0.01(-0.01%)
Jun 01, 2018	98.43	99.10	98.00	98.93	1,344,292	+1.12(+1.14%)
May 31, 2018	99.09	99.38	97.55	97.81	1,992,348	-1.34(-1.35%)
May 30, 2018	98.44	99.67	98.00	99.15	1,717,761	+1.53(+1.57%)
May 29, 2018	97.37	97.86	96.61	97.61	1,126,893	-0.39(-0.40%)
May 25, 2018		98.00	98.00	98.00	0	+0.09(+0.09%)
May 24, 2018	97.60	98.16	96.91	97.92	1,250,023	+0.08(+0.09%)
May 23, 2018	97.35	98.15	96.71	97.83	3,281,768	+0.09(+0.10%)
May 22, 2018	98.28	99.10	97.73	97.74	1,778,752	-0.43(-0.43%)
May 21, 2018	97.92	98.79	97.88	98.16	1,431,892	+0.97(+1.00%)
May 18, 2018	97.57	97.92	97.01	97.19	1,284,593	-0.26(-0.26%)
May 17, 2018	97.06	98.36	96.29	97.44	1,987,244	+0.17(+0.17%)
May 16, 2018	95.71	97.68	95.37	97.27	2,279,038	+1.76(+1.84%)
May 15, 2018	95.66	96.14	95.11	95.52	1,160,574	-0.68(-0.71%)
May 14, 2018	96.41	96.90	96.00	96.20	1,871,915	+0.00(+0.00%)
May 11, 2018	95.80	96.62	95.46	96.20	2,062,003	+0.29(+0.31%)
May 10, 2018	95.01	96.28	94.75	95.90	1,824,779	+1.28(+1.35%)
May 09, 2018	92.03	94.81	91.74	94.63	2,405,275	+2.57(+2.79%)
May 08, 2018	92.55	92.60	91.60	92.06	2,202,638	-0.21(-0.23%)
May 07, 2018	92.30	92.81	91.92	92.27	1,342,000	+0.07(+0.07%)
May 04, 2018	90.96	92.36	90.32	92.20	1,594,344	+1.62(+1.78%)
May 03, 2018	91.82	91.98	89.06	90.58	2,413,599	-1.80(-1.94%)
May 02, 2018	90.25	93.88	90.04	92.38	2,896,768	+1.46(+1.60%)
May 01, 2018	91.33	91.45	87.93	90.92	3,299,974	+0.43(+0.48%)
Apr 30, 2018	91.27	91.63	90.49	90.49	3,374,077	-0.48(-0.53%)
Apr 27, 2018	90.20	91.06	90.12	90.97	1,760,434	+0.86(+0.95%)
Apr 26, 2018	91.32	91.58	89.48	90.11	3,528,574	-2.91(-3.13%)
Apr 25, 2018	91.33	93.03	90.47	93.02	1,954,725	+1.52(+1.66%)
Apr 24, 2018	92.22	92.27	90.73	91.50	2,681,101	-0.09(-0.09%)
Apr 23, 2018	92.10	92.37	91.10	91.58	2,958,641	-0.52(-0.56%)
Apr 20, 2018	93.07	93.29	91.93	92.10	1,672,788	-0.91(-0.98%)
Apr 19, 2018	93.13	93.43	92.61	93.01	1,198,954	-0.30(-0.32%)
Apr 18, 2018	92.53	94.02	92.44	93.31	2,047,553	+0.96(+1.04%)
Apr 17, 2018	92.44	92.67	90.95	92.35	2,560,089	+0.26(+0.28%)
Apr 16, 2018	91.67	92.41	91.07	92.10	1,838,874	+1.10(+1.20%)
Apr 13, 2018	91.24	91.41	90.47	91.00	2,066,621	-0.33(-0.36%)
Apr 12, 2018	91.38	91.84	91.00	91.33	1,329,658	+0.42(+0.46%)
Apr 11, 2018	91.11	91.82	90.85	90.91	1,557,690	-0.70(-0.76%)
Apr 10, 2018	91.92	91.99	90.99	91.61	2,310,761	+0.59(+0.64%)
Apr 09, 2018	91.43	92.21	90.99	91.03	1,322,474	+0.07(+0.07%)
Apr 06, 2018	92.40	92.79	90.47	90.96	2,079,832	-1.89(-2.04%)
Apr 05, 2018	91.68	93.00	91.40	92.85	3,829,310	+1.30(+1.42%)
Apr 04, 2018	90.64	91.96	90.61	91.55	2,791,800	-0.20(-0.22%)
Apr 03, 2018	90.48	91.84	90.11	91.75	2,529,861	+1.65(+1.84%)
Apr 02, 2018	91.99	92.58	89.48	90.09	2,094,360	-1.59(-1.73%)
Mar 29, 2018		91.68	91.68	91.68	0	-0.14(-0.15%)
Mar 28, 2018	92.39	93.25	91.80	91.82	2,041,290	-0.26(-0.29%)
Mar 27, 2018	92.86	93.49	91.61	92.09	2,511,808	-0.52(-0.56%)
Mar 26, 2018	94.23	94.51	91.55	92.61	2,039,485	-0.76(-0.81%)
Mar 23, 2018	94.80	96.04	93.18	93.36	2,012,051	-0.95(-1.01%)
Mar 22, 2018	94.98	96.14	94.18	94.32	1,841,692	-1.05(-1.10%)
Mar 21, 2018	94.58	96.22	94.58	95.37	2,073,578	+0.28(+0.30%)
Mar 20, 2018	97.11	97.13	94.28	95.08	1,667,856	-1.95(-2.01%)
Mar 19, 2018	96.95	97.18	96.06	97.03	1,180,567	-0.10(-0.11%)
Mar 16, 2018	97.50	98.23	96.86	97.13	2,188,980	-0.36(-0.37%)
Mar 15, 2018	96.63	98.17	96.41	97.49	1,427,916	+1.15(+1.20%)
Mar 14, 2018	97.20	97.82	96.03	96.34	1,838,396	-0.61(-0.63%)
Mar 13, 2018	98.29	98.29	96.64	96.95	1,902,978	-0.93(-0.95%)
Mar 12, 2018	98.07	98.48	97.16	97.88	2,551,000	-0.32(-0.33%)
Mar 09, 2018	97.06	98.46	96.58	98.20	1,708,602	+1.47(+1.51%)
Mar 08, 2018	95.94	97.11	95.66	96.74	1,334,266	+0.98(+1.03%)
Mar 07, 2018		96.01		95.75	1,766,292	+0.30(+0.32%)
Mar 06, 2018	95.72	96.16	94.92	95.45	1,558,252	-0.11(-0.12%)
Mar 05, 2018	95.37	95.84	94.25	95.56	1,857,667	-0.26(-0.27%)
Mar 02, 2018	93.57	96.06	93.40	95.82	2,173,929	+1.84(+1.96%)
Mar 01, 2018	94.04	95.37	92.66	93.98	2,447,177	+0.17(+0.18%)
Feb 28, 2018	95.68	96.28	93.79	93.81	3,064,153	-1.85(-1.94%)
Feb 27, 2018	94.53	97.00	94.25	95.66	3,326,309	+1.45(+1.54%)
Feb 26, 2018	94.85	94.99	93.29	94.21	1,928,221	-0.77(-0.81%)
Feb 23, 2018	95.39	95.53	94.02	94.98	1,752,545	+0.28(+0.30%)
Feb 22, 2018			94.34	94.70	1,540,392	+0.18(+0.19%)
Feb 21, 2018	94.83	95.93	94.46	94.52	1,422,647	-0.61(-0.64%)
Feb 20, 2018	94.83	95.52	94.70	95.13	1,447,538	+0.00(+0.00%)
Feb 16, 2018		95.13	95.13	95.13	0	+0.05(+0.05%)
Feb 15, 2018		95.43	93.65	95.08	1,990,887	+0.98(+1.04%)
Feb 14, 2018	92.55	95.12	92.20	94.10	2,361,885	+0.93(+1.00%)
Feb 13, 2018	91.82	93.44	91.65	93.17	1,210,447	+0.60(+0.65%)
Feb 12, 2018	92.80	93.25	90.82	92.57	1,605,467	+0.41(+0.45%)
Feb 09, 2018	91.37	93.06	89.24	92.15	2,688,196	+1.76(+1.95%)
Feb 08, 2018	92.88	93.48	90.34	90.39	2,231,472	-2.29(-2.47%)
Feb 07, 2018	92.55	93.62	92.31	92.68	2,012,039	-0.29(-0.31%)
Feb 06, 2018	89.13	93.37	88.64	92.97	3,560,675	+1.28(+1.40%)
Feb 05, 2018	93.18	93.91	90.06	91.69	2,792,851	-2.20(-2.35%)
Feb 02, 2018	95.64	96.31	94.01	93.90	2,566,784	-2.40(-2.49%)

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.

Hca Holdings Inc (NY: HCA )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Hca Holdings Inc (NY: HCA )

Historical Prices

Sections

Services