Royal Caribbean Cruises Ltd (NY: RCL )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	106.71	108.59	106.21	108.50	1,641,102	+1.38(+1.29%)
Nov 29, 2018	108.48	108.85	106.92	107.12	1,780,149	-0.87(-0.81%)
Nov 28, 2018	106.88	109.06	106.10	107.99	1,550,887	+1.73(+1.63%)
Nov 27, 2018	106.06	106.84	105.00	106.27	999,353	-0.69(-0.65%)
Nov 26, 2018	106.55	107.67	106.14	106.96	1,343,659	+1.13(+1.07%)
Nov 23, 2018	102.77	106.55	102.67	105.83	778,033	+2.79(+2.71%)
Nov 21, 2018		103.03	103.03	103.03	0	+0.10(+0.10%)
Nov 20, 2018	100.55	103.55	99.50	102.93	2,000,873	+0.23(+0.22%)
Nov 19, 2018	105.26	105.74	102.10	102.70	964,542	-2.85(-2.70%)
Nov 16, 2018	104.86	106.46	104.66	105.55	1,563,778	+0.12(+0.12%)
Nov 15, 2018	101.55	105.54	101.24	105.42	2,571,657	+3.22(+3.15%)
Nov 14, 2018	103.04	103.46	101.01	102.21	1,516,006	+0.26(+0.25%)
Nov 13, 2018	101.06	104.02	100.76	101.95	1,815,232	+1.51(+1.50%)
Nov 12, 2018	102.37	102.78	100.23	100.44	1,263,777	-2.40(-2.33%)
Nov 09, 2018	102.97	104.11	102.26	102.84	1,682,161	-0.50(-0.48%)
Nov 08, 2018	104.69	106.22	102.72	103.34	2,042,914	-1.29(-1.23%)
Nov 07, 2018	102.48	104.88	101.19	104.62	2,196,480	+2.79(+2.74%)
Nov 06, 2018	101.12	102.03	100.44	101.83	1,493,337	+0.29(+0.28%)
Nov 05, 2018	101.53	102.19	100.54	101.55	1,420,582	+0.02(+0.02%)
Nov 02, 2018	104.55	104.76	100.53	101.53	2,219,469	-2.54(-2.44%)
Nov 01, 2018	100.77	104.39	100.45	104.07	2,268,057	+3.57(+3.55%)
Oct 31, 2018	99.57	102.12	99.57	100.50	2,694,428	+2.80(+2.87%)
Oct 30, 2018	95.49	97.95	94.28	97.70	3,051,447	+2.20(+2.30%)
Oct 29, 2018	100.05	101.08	93.54	95.50	3,259,481	-3.41(-3.44%)
Oct 26, 2018	101.77	108.69	98.24	98.91	3,857,237	-4.67(-4.51%)
Oct 25, 2018	103.64	105.09	98.90	103.58	5,643,286	+0.93(+0.91%)
Oct 24, 2018	109.65	110.16	102.24	102.65	3,103,168	-7.56(-6.86%)
Oct 23, 2018	107.96	110.73	106.09	110.21	2,758,353	+0.23(+0.21%)
Oct 22, 2018	111.40	111.63	109.88	109.98	2,417,829	-0.55(-0.49%)
Oct 19, 2018	111.98	113.24	110.00	110.53	2,541,374	-1.39(-1.24%)
Oct 18, 2018	115.69	115.78	111.67	111.92	1,697,630	-3.80(-3.28%)
Oct 17, 2018	116.40	116.96	115.08	115.72	919,760	-0.98(-0.84%)
Oct 16, 2018	114.06	116.94	113.92	116.70	1,207,802	+3.67(+3.25%)
Oct 15, 2018	114.06	115.42	112.99	113.02	1,581,326	-1.22(-1.07%)
Oct 12, 2018	114.32	114.68	112.27	114.24	1,313,778	+2.11(+1.88%)
Oct 11, 2018	114.00	114.15	111.18	112.13	2,103,476	-1.81(-1.59%)
Oct 10, 2018	117.71	117.98	113.88	113.94	1,765,758	-4.17(-3.53%)
Oct 09, 2018	119.03	119.63	117.71	118.12	1,086,452	-1.31(-1.10%)
Oct 08, 2018	118.66	119.89	117.89	119.43	1,230,025	+0.76(+0.64%)
Oct 05, 2018	120.55	121.56	117.91	118.67	1,818,259	-1.76(-1.47%)
Oct 04, 2018	122.33	122.64	118.86	120.44	2,394,450	-2.46(-2.00%)
Oct 03, 2018	123.54	123.86	122.52	122.90	1,145,585	-0.32(-0.26%)
Oct 02, 2018	124.80	124.94	123.02	123.21	1,244,174	-1.19(-0.96%)
Oct 01, 2018	125.06	126.17	124.09	124.40	1,258,378	-0.29(-0.23%)
Sep 28, 2018	124.09	125.70	123.83	124.69	1,589,414	+0.59(+0.48%)
Sep 27, 2018	119.91	124.36	118.27	124.09	4,578,075	+0.02(+0.02%)
Sep 26, 2018	124.75	126.00	123.89	124.08	1,915,569	-0.12(-0.09%)
Sep 25, 2018	125.11	125.22	123.99	124.19	1,631,802	-0.58(-0.46%)
Sep 24, 2018	125.99	125.99	124.16	124.77	1,524,223	-1.39(-1.10%)
Sep 21, 2018	128.17	128.20	125.83	126.16	2,513,029	-0.64(-0.51%)
Sep 20, 2018	126.02	127.12	125.31	126.80	1,694,547	+1.53(+1.23%)
Sep 19, 2018	125.01	125.70	123.77	125.27	1,419,318	+0.23(+0.18%)
Sep 18, 2018	123.08	125.66	121.45	125.04	2,291,758	+2.16(+1.76%)
Sep 17, 2018	122.97	124.74	122.67	122.88	1,714,777	-0.53(-0.43%)
Sep 14, 2018	120.36	124.03	120.30	123.41	2,637,455	+3.27(+2.73%)
Sep 13, 2018	118.45	120.60	118.31	120.13	1,808,822	+2.06(+1.75%)
Sep 12, 2018	117.23	118.62	116.22	118.07	1,537,552	+1.13(+0.96%)
Sep 11, 2018	117.37	117.58	116.48	116.94	1,399,071	-1.34(-1.13%)
Sep 10, 2018	119.31	120.09	118.16	118.28	1,465,931	-0.42(-0.35%)
Sep 07, 2018	117.83	118.87	117.56	118.70	1,222,445	+0.30(+0.26%)
Sep 06, 2018	116.80	118.80	116.45	118.39	2,479,306	+3.06(+2.65%)
Sep 05, 2018	115.63	116.07	114.51	115.34	1,197,588	-0.30(-0.26%)
Sep 04, 2018	116.68	117.37	114.58	115.64	1,660,563	-1.36(-1.17%)
Aug 31, 2018		117.00	117.00	117.00	0	-0.31(-0.27%)
Aug 30, 2018	117.77	117.77	116.49	117.31	1,087,105	-0.99(-0.84%)
Aug 29, 2018	117.87	118.96	117.40	118.31	2,284,766	+3.63(+3.16%)
Aug 28, 2018	114.95	115.04	113.19	114.68	1,252,218	+0.16(+0.14%)
Aug 27, 2018	114.92	116.40	114.39	114.52	2,111,029	+0.26(+0.23%)
Aug 24, 2018	113.09	114.83	112.92	114.26	1,304,479	+1.60(+1.42%)
Aug 23, 2018	112.48	113.39	111.95	112.66	1,282,314	-0.29(-0.25%)
Aug 22, 2018	112.65	114.19	112.24	112.94	1,353,121	-0.16(-0.14%)
Aug 21, 2018	111.82	114.29	111.82	113.11	1,680,859	+1.60(+1.44%)
Aug 20, 2018	110.89	111.86	110.55	111.50	1,262,042	+1.05(+0.95%)
Aug 17, 2018	110.05	110.98	109.56	110.45	1,119,771	+0.22(+0.20%)
Aug 16, 2018	110.37	110.98	109.79	110.23	1,111,399	+0.97(+0.89%)
Aug 15, 2018	110.22	110.51	108.37	109.26	1,350,036	-1.83(-1.65%)
Aug 14, 2018	108.46	111.52	108.30	111.09	1,910,996	+2.64(+2.44%)
Aug 13, 2018	108.30	110.13	107.91	108.45	1,393,182	-0.02(-0.02%)
Aug 10, 2018	108.88	110.20	108.38	108.47	1,688,457	-0.52(-0.47%)
Aug 09, 2018	108.15	110.10	107.87	108.98	2,138,317	+2.95(+2.78%)
Aug 08, 2018	107.29	107.71	105.77	106.03	1,391,519	-1.06(-0.99%)
Aug 07, 2018	106.79	107.59	106.46	107.09	1,453,371	+0.49(+0.46%)
Aug 06, 2018	106.82	107.11	105.38	106.61	2,621,173	-0.70(-0.65%)
Aug 03, 2018	109.57	111.11	107.27	107.30	2,348,083	-1.84(-1.69%)
Aug 02, 2018	104.43	111.31	99.50	109.14	5,894,847	+4.16(+3.96%)
Aug 01, 2018	107.94	108.09	104.97	104.98	1,952,905	-2.64(-2.46%)
Jul 31, 2018	106.53	107.89	105.49	107.63	1,742,829	+1.65(+1.56%)
Jul 30, 2018	106.74	106.84	105.11	105.98	1,260,922	-0.71(-0.66%)
Jul 27, 2018	107.14	107.54	106.18	106.68	1,344,815	+0.20(+0.19%)
Jul 26, 2018	105.33	107.22	105.31	106.48	1,328,499	+0.75(+0.71%)
Jul 25, 2018	104.63	105.85	103.46	105.73	1,191,811	+1.52(+1.46%)
Jul 24, 2018	105.00	105.23	103.63	104.21	1,262,533	-0.54(-0.52%)
Jul 23, 2018	105.64	106.13	104.62	104.75	1,140,861	-0.77(-0.73%)
Jul 20, 2018	105.99	106.46	105.10	105.53	1,053,579	-0.88(-0.83%)
Jul 19, 2018	107.39	107.86	106.22	106.41	1,344,532	-1.28(-1.19%)
Jul 18, 2018	107.62	109.16	105.99	107.69	2,679,035	+3.31(+3.17%)
Jul 17, 2018	103.78	105.39	103.43	104.37	1,227,429	+0.26(+0.25%)
Jul 16, 2018	103.53	104.21	102.63	104.11	1,371,712	+1.16(+1.12%)
Jul 13, 2018	104.24	105.28	102.32	102.96	1,622,378	-1.02(-0.98%)
Jul 12, 2018	104.70	105.51	103.71	103.98	1,775,534	-0.29(-0.27%)
Jul 11, 2018	102.79	104.47	102.70	104.27	1,597,964	+0.10(+0.10%)
Jul 10, 2018	103.11	104.46	102.64	104.16	1,509,690	+0.94(+0.91%)
Jul 09, 2018	101.30	103.26	100.82	103.23	2,378,109	+3.25(+3.26%)
Jul 06, 2018	99.25	100.20	98.76	99.97	1,711,265	+0.82(+0.83%)
Jul 05, 2018	99.28	99.82	98.69	99.15	1,464,473	+0.42(+0.43%)
Jul 03, 2018		98.73	98.73	98.73	0	-0.50(-0.50%)
Jul 02, 2018	98.36	99.47	97.97	99.23	2,940,182	+0.34(+0.35%)
Jun 29, 2018	99.75	100.37	98.79	98.88	2,552,221	-0.66(-0.66%)
Jun 28, 2018	100.30	100.35	98.24	99.54	1,966,688	-0.46(-0.46%)
Jun 27, 2018	102.46	102.62	99.91	100.00	2,274,747	-1.46(-1.44%)
Jun 26, 2018	100.50	101.94	100.26	101.46	1,587,091	+0.87(+0.86%)
Jun 25, 2018	104.15	104.37	99.81	100.59	3,595,396	-5.88(-5.52%)
Jun 22, 2018	105.47	106.59	104.56	106.47	2,623,318	+1.27(+1.21%)
Jun 21, 2018	106.15	106.86	104.99	105.20	2,783,896	-1.27(-1.19%)
Jun 20, 2018	108.04	109.19	106.39	106.47	2,219,096	-0.72(-0.67%)
Jun 19, 2018	108.31	108.94	106.50	107.19	2,472,341	-2.22(-2.02%)
Jun 18, 2018	107.98	109.64	106.62	109.40	2,100,701	+0.11(+0.10%)
Jun 15, 2018		109.66	108.33	109.30	3,541,912	+0.96(+0.89%)
Jun 14, 2018	106.83	110.29	105.77	108.33	5,343,322	+5.27(+5.11%)
Jun 13, 2018	101.66	104.50	101.25	103.06	2,692,692	+2.18(+2.16%)
Jun 12, 2018	99.32	103.34	99.18	100.89	3,542,858	+1.93(+1.95%)
Jun 11, 2018	98.88	99.74	98.84	98.96	1,292,781	+0.19(+0.19%)
Jun 08, 2018	99.28	99.46	97.88	98.77	1,576,545	-0.88(-0.88%)
Jun 07, 2018	99.73	100.95	99.21	99.65	1,097,570	+0.02(+0.02%)
Jun 06, 2018		100.11		99.63	2,767,218	+2.13(+2.18%)
Jun 05, 2018	98.69	99.90	96.59	97.50	3,836,463	-4.16(-4.09%)
Jun 04, 2018	101.50	102.16	100.83	101.66	1,597,491	+0.17(+0.17%)
Jun 01, 2018	100.14	101.79	99.84	101.49	1,592,442	+1.86(+1.87%)
May 31, 2018	100.57	100.75	99.27	99.63	1,706,138	-1.02(-1.01%)
May 30, 2018	101.43	101.45	99.70	100.64	1,399,965	+0.26(+0.26%)
May 29, 2018	103.25	104.18	99.67	100.39	2,802,167	-3.81(-3.66%)
May 25, 2018		104.20	104.20	104.20	0	+2.94(+2.91%)
May 24, 2018	101.07	101.77	100.36	101.26	1,545,695	+0.35(+0.35%)
May 23, 2018	101.55	102.34	99.67	100.91	2,235,265	-1.12(-1.10%)
May 22, 2018	101.74	102.28	101.20	102.03	967,908	+0.28(+0.27%)
May 21, 2018	102.47	102.63	101.55	101.75	1,058,423	+0.25(+0.24%)
May 18, 2018	101.73	101.92	100.50	101.51	1,879,910	-0.37(-0.36%)
May 17, 2018	102.37	103.05	101.58	101.88	1,835,858	-0.61(-0.59%)
May 16, 2018	101.16	103.17	101.05	102.48	2,058,097	+1.30(+1.28%)
May 15, 2018	101.31	101.97	100.74	101.19	2,161,059	-0.48(-0.48%)
May 14, 2018	101.55	102.04	100.65	101.67	1,341,374	+0.07(+0.06%)
May 11, 2018	101.83	102.04	100.66	101.60	3,457,042	-0.20(-0.20%)
May 10, 2018	100.81	102.45	100.60	101.80	2,275,319	+1.99(+2.00%)
May 09, 2018	99.08	99.96	98.58	99.81	2,134,577	+1.04(+1.06%)
May 08, 2018	99.65	101.18	98.47	98.77	2,623,277	-0.94(-0.94%)
May 07, 2018	101.97	101.97	99.36	99.70	2,228,997	-2.18(-2.14%)
May 04, 2018	100.54	102.69	99.94	101.89	1,595,592	+0.97(+0.96%)
May 03, 2018	101.59	101.77	99.75	100.92	1,662,821	-0.81(-0.79%)
May 02, 2018	104.01	104.24	101.54	101.73	2,188,013	-2.25(-2.16%)
May 01, 2018	102.84	103.97	101.59	103.97	3,280,106	+1.30(+1.27%)
Apr 30, 2018	106.52	106.90	102.46	102.67	5,034,912	-3.45(-3.25%)
Apr 27, 2018	107.44	109.56	105.38	106.12	3,528,529	-1.05(-0.98%)
Apr 26, 2018	113.79	114.09	106.97	107.17	3,336,192	-5.28(-4.69%)
Apr 25, 2018	111.16	112.74	109.88	112.45	1,680,332	+1.16(+1.04%)
Apr 24, 2018	114.38	114.43	110.69	111.29	1,415,711	-2.32(-2.04%)
Apr 23, 2018	113.46	114.58	112.79	113.61	1,682,173	+0.59(+0.52%)
Apr 20, 2018	112.41	113.86	112.11	113.02	2,458,940	+1.05(+0.94%)
Apr 19, 2018	111.82	113.01	111.81	111.97	1,645,691	-0.30(-0.27%)
Apr 18, 2018	111.70	112.89	111.25	112.27	1,336,510	+1.27(+1.15%)
Apr 17, 2018	110.38	111.33	110.32	111.00	1,603,445	+1.19(+1.08%)
Apr 16, 2018	108.91	110.17	108.60	109.81	1,287,222	+1.87(+1.73%)
Apr 13, 2018	109.50	109.83	107.48	107.94	1,197,837	-0.94(-0.86%)
Apr 12, 2018	107.84	109.22	107.72	108.88	1,185,895	+1.49(+1.39%)
Apr 11, 2018	107.02	109.15	106.97	107.39	1,644,398	+0.23(+0.21%)
Apr 10, 2018	110.25	110.85	105.23	107.16	2,767,573	-2.10(-1.92%)
Apr 09, 2018	109.98	111.39	109.19	109.26	1,204,731	+0.28(+0.26%)
Apr 06, 2018	111.17	111.73	108.21	108.98	1,165,694	-2.84(-2.54%)
Apr 05, 2018	111.53	112.73	110.90	111.81	1,648,779	+0.92(+0.83%)
Apr 04, 2018	108.40	111.13	108.11	110.89	1,114,565	+1.14(+1.04%)
Apr 03, 2018	110.63	111.01	108.78	109.75	922,767	-0.58(-0.52%)
Apr 02, 2018	111.98	112.61	108.89	110.33	1,294,393	-1.40(-1.26%)
Mar 29, 2018		111.74	111.74	111.74	0	+1.15(+1.04%)
Mar 28, 2018	112.35	112.87	110.09	110.59	1,263,702	-1.68(-1.50%)
Mar 27, 2018	113.88	115.06	111.69	112.27	1,018,121	-1.54(-1.35%)
Mar 26, 2018	112.50	113.86	111.33	113.81	1,091,309	+2.73(+2.46%)
Mar 23, 2018	114.35	114.79	111.02	111.07	1,693,732	-2.98(-2.61%)
Mar 22, 2018	117.78	118.55	113.93	114.05	1,788,121	-3.03(-2.59%)
Mar 21, 2018	118.47	118.75	116.81	117.08	1,127,073	-1.41(-1.19%)
Mar 20, 2018	118.90	120.49	118.05	118.50	1,509,046	+0.42(+0.35%)
Mar 19, 2018	118.48	119.19	117.19	118.08	1,010,780	-0.31(-0.26%)
Mar 16, 2018	118.18	118.73	117.93	118.39	1,329,873	+0.09(+0.08%)
Mar 15, 2018	119.46	119.72	118.29	118.30	888,789	-0.93(-0.78%)
Mar 14, 2018	119.94	120.19	118.31	119.23	1,327,416	-0.30(-0.25%)
Mar 13, 2018	119.70	120.55	119.00	119.53	1,207,232	+0.66(+0.55%)
Mar 12, 2018	120.75	120.75	118.41	118.88	1,236,351	-1.29(-1.07%)
Mar 09, 2018	119.28	120.21	118.09	120.17	2,399,189	+1.75(+1.48%)
Mar 08, 2018	118.01	118.82	117.74	118.42	1,859,024	+1.19(+1.01%)
Mar 07, 2018		117.52	116.01	117.23	1,584,691	-0.26(-0.22%)
Mar 06, 2018	115.40	117.86	115.02	117.49	2,672,884	+2.89(+2.52%)
Mar 05, 2018	114.85	115.65	113.74	114.60	1,997,996	-1.20(-1.04%)
Mar 02, 2018	116.15	116.28	114.23	115.80	2,010,387	-1.27(-1.08%)
Mar 01, 2018	119.31	120.36	116.30	117.07	1,780,528	-2.48(-2.08%)
Feb 28, 2018	122.24	122.89	119.50	119.55	1,944,944	-2.13(-1.75%)
Feb 27, 2018	123.14	123.35	121.66	121.69	1,339,477	-1.45(-1.18%)
Feb 26, 2018	123.67	123.96	122.71	123.14	1,120,682	+0.19(+0.15%)
Feb 23, 2018	123.07	123.50	122.48	122.95	1,106,840	+0.57(+0.46%)
Feb 22, 2018			122.38	122.39	1,750,249	-0.90(-0.73%)
Feb 21, 2018	124.69	125.68	123.21	123.28	1,546,021	-0.95(-0.77%)
Feb 20, 2018	123.71	125.52	123.33	124.24	1,223,352	-0.11(-0.09%)
Feb 16, 2018		124.35	124.35	124.35	0	-0.03(-0.02%)
Feb 15, 2018	124.07	124.64	122.67	124.38	1,051,557	+1.11(+0.90%)
Feb 14, 2018	120.94	124.03	120.88	123.26	1,629,614	+1.42(+1.16%)
Feb 13, 2018		122.91		121.85	1,834,296	-0.23(-0.19%)
Feb 12, 2018	119.47	123.24	118.96	122.07	2,201,178	+4.53(+3.86%)
Feb 09, 2018	117.18	118.62	113.09	117.54	2,472,087	+1.91(+1.65%)
Feb 08, 2018	121.46	121.52	115.61	115.63	1,293,409	-5.73(-4.72%)
Feb 07, 2018	120.58	122.61	120.08	121.37	1,861,851	+0.81(+0.67%)
Feb 06, 2018	115.94	120.90	115.73	120.55	1,836,925	+0.92(+0.77%)
Feb 05, 2018	121.72	122.71	117.62	119.64	1,325,770	-2.80(-2.29%)
Feb 02, 2018	125.29	125.86	122.02	122.44	1,499,829	-3.45(-2.74%)
Feb 01, 2018	125.93	126.72	125.46	125.89	1,373,347	-0.23(-0.18%)
Jan 31, 2018	125.85	127.31	125.77	126.12	1,541,411	+0.25(+0.20%)
Jan 30, 2018	126.75	127.13	125.43	125.86	1,460,382	-1.41(-1.11%)
Jan 29, 2018	127.06	128.09	126.31	127.27	1,378,805	-0.20(-0.16%)
Jan 26, 2018	125.22	127.66	124.77	127.47	1,661,518	+2.88(+2.31%)
Jan 25, 2018	125.14	125.29	124.85	124.59	2,179,499	-0.55(-0.44%)
Jan 24, 2018	120.80	127.25	120.39	125.13	4,882,201	+5.00(+4.16%)
Jan 23, 2018	121.66	121.95	119.62	120.14	2,215,841	-1.40(-1.15%)
Jan 22, 2018	121.71	121.72	119.50	121.54	1,840,509	-0.25(-0.21%)
Jan 19, 2018	123.06	123.15	121.63	121.79	1,531,064	-0.33(-0.27%)
Jan 18, 2018	122.76	123.24	121.75	122.12	1,406,532	-0.84(-0.68%)
Jan 17, 2018	120.46	123.34	119.91	122.96	1,857,949	+3.27(+2.73%)
Jan 16, 2018	121.23	122.06	118.79	119.69	1,413,128	-0.74(-0.61%)
Jan 12, 2018		120.43	120.43	120.43	0	+2.00(+1.69%)
Jan 11, 2018	118.04	118.98	116.84	118.43	1,373,826	+2.22(+1.91%)
Jan 10, 2018				116.21	1,074,998	-0.09(-0.07%)
Jan 09, 2018	115.01	117.21	114.64	116.30	1,262,211	+1.95(+1.70%)
Jan 08, 2018	114.25	114.94	113.43	114.35	1,084,217	-0.13(-0.12%)
Jan 05, 2018	115.89	116.02	113.91	114.48	1,252,086	-1.16(-1.00%)
Jan 04, 2018	117.10	117.37	115.08	115.64	1,184,377	-1.06(-0.91%)
Jan 03, 2018	114.48	117.52	114.30	116.70	2,430,383	+3.02(+2.66%)
Jan 02, 2018	113.48	113.81	113.04	113.68	1,395,155	+1.04(+0.92%)
Dec 29, 2017		112.64	112.64	112.64	0	-1.51(-1.32%)
Dec 28, 2017	114.59	114.83	113.61	114.15	633,966	-0.31(-0.27%)
Dec 27, 2017	113.35	114.77	113.35	114.46	610,481	+0.97(+0.86%)
Dec 26, 2017	114.08	114.20	113.18	113.49	675,975	-0.83(-0.73%)
Dec 22, 2017	114.67	115.39	113.70	114.32	1,141,443	-0.65(-0.57%)
Dec 21, 2017	117.06	117.51	114.59	114.97	1,425,227	-1.63(-1.40%)
Dec 20, 2017	119.21	120.04	116.49	116.61	1,420,385	-2.33(-1.96%)
Dec 19, 2017	119.67	120.88	118.79	118.94	1,352,117	-0.03(-0.02%)
Dec 18, 2017	117.83	121.87	117.65	118.97	2,137,924	+1.40(+1.19%)
Dec 15, 2017	115.01	118.09	115.01	117.57	2,116,477	+3.22(+2.82%)
Dec 14, 2017	114.55	115.41	113.83	114.34	1,509,340	-0.03(-0.02%)
Dec 13, 2017	116.30	116.39	114.26	114.37	1,173,726	-2.01(-1.73%)
Dec 12, 2017	116.38	118.03	116.03	116.38	1,230,068	-1.52(-1.29%)
Dec 11, 2017	117.84	118.47	116.97	117.91	960,672	+0.21(+0.18%)
Dec 08, 2017	116.96	118.98	116.63	117.70	1,357,719	+1.11(+0.95%)
Dec 07, 2017	116.07	117.29	115.10	116.59	1,381,895	+0.97(+0.84%)
Dec 06, 2017	115.60	116.13	114.30	115.62	1,458,297	+0.19(+0.16%)
Dec 05, 2017	117.75	118.31	115.34	115.43	1,349,137	-2.12(-1.81%)
Dec 04, 2017	119.36	119.90	117.56	117.56	1,729,653	-0.14(-0.12%)

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.