Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	155.39	156.29	155.15	155.40	1,449,092	+0.40(+0.26%)
Nov 26, 2014	156.14	154.99	154.99	154.99	2,461,854	-0.28(-0.18%)
Nov 25, 2014	156.62	156.62	154.73	155.27	4,470,337	-0.99(-0.64%)
Nov 24, 2014	156.32	156.94	155.94	156.26	2,467,715	+0.39(+0.25%)
Nov 21, 2014	157.46	157.57	155.69	155.87	2,880,160	-0.13(-0.08%)
Nov 20, 2014	154.41	156.09	154.19	156.00	3,466,537	+0.46(+0.30%)
Nov 19, 2014	155.97	156.20	154.72	155.54	2,748,960	-0.37(-0.24%)
Nov 18, 2014	155.90	156.75	155.87	155.91	2,201,923	-0.24(-0.15%)
Nov 17, 2014	155.81	157.19	155.57	156.15	1,938,091	-0.04(-0.03%)
Nov 14, 2014	156.50	156.90	155.90	156.19	2,057,496	-0.21(-0.14%)
Nov 13, 2014	156.90	157.19	155.55	156.41	2,127,995	+0.05(+0.03%)
Nov 12, 2014	156.75	156.94	155.66	156.35	2,824,409	-1.40(-0.89%)
Nov 11, 2014	157.70	158.41	156.64	157.75	1,970,596	+0.07(+0.04%)
Nov 10, 2014	156.63	157.75	156.63	157.69	1,877,893	+0.90(+0.57%)
Nov 07, 2014	157.24	157.42	155.63	156.79	2,410,026	-0.24(-0.15%)
Nov 06, 2014	156.52	157.39	156.03	157.03	2,329,760	+0.95(+0.61%)
Nov 05, 2014	157.51	157.75	155.89	156.08	3,820,647	-0.35(-0.23%)
Nov 04, 2014	156.59	157.00	155.24	156.43	2,465,942	-0.46(-0.29%)
Nov 03, 2014	156.50	157.84	156.00	156.89	2,795,284	+0.69(+0.44%)
Oct 31, 2014	155.58	156.21	154.66	156.20	4,083,401	+2.48(+1.62%)
Oct 30, 2014	152.49	153.82	152.23	153.72	3,399,258	+0.73(+0.48%)
Oct 29, 2014	152.99	154.00	152.42	152.99	4,109,783	-0.20(-0.13%)
Oct 28, 2014	151.41	153.18	150.62	153.18	3,693,421	+1.98(+1.31%)
Oct 27, 2014	150.34	151.41	150.74	151.20	2,905,139	+0.46(+0.31%)
Oct 24, 2014	148.21	150.85	147.99	150.74	3,528,419	+2.71(+1.83%)
Oct 23, 2014	147.00	148.89	146.93	148.03	4,131,185	+2.66(+1.83%)
Oct 22, 2014	148.44	148.64	145.38	145.38	3,756,328	-2.75(-1.86%)
Oct 21, 2014	147.34	148.28	146.64	148.13	3,226,709	+1.92(+1.32%)
Oct 20, 2014	144.88	145.45	144.55	146.21	2,807,101	+0.76(+0.53%)
Oct 17, 2014	144.53	145.96	143.96	145.45	6,022,052	+3.56(+2.51%)
Oct 16, 2014	141.43	144.41	141.32	141.89	9,485,056	-3.83(-2.63%)
Oct 15, 2014	145.10	146.30	141.01	145.72	7,699,942	-1.20(-0.82%)
Oct 14, 2014	147.56	149.46	146.15	146.92	4,326,748	-0.06(-0.04%)
Oct 13, 2014	148.81	150.61	146.75	146.97	4,179,993	-1.32(-0.89%)
Oct 10, 2014	149.28	150.41	148.07	148.30	5,358,695	-0.73(-0.49%)
Oct 09, 2014	152.77	153.06	148.60	149.03	5,951,631	-4.41(-2.88%)
Oct 08, 2014	151.30	153.74	149.75	153.44	3,848,718	+2.33(+1.55%)
Oct 07, 2014	153.38	153.38	150.96	151.11	3,559,038	-3.03(-1.96%)
Oct 06, 2014	155.44	155.80	153.86	154.14	2,357,962	-0.49(-0.31%)
Oct 03, 2014	151.78	155.01	151.74	154.62	3,979,115	+4.27(+2.84%)
Oct 02, 2014	148.48	150.81	148.47	150.35	3,393,471	+1.79(+1.21%)
Oct 01, 2014	150.61	151.15	148.26	148.56	5,104,000	-2.36(-1.56%)
Sep 30, 2014	151.61	152.09	150.19	150.92	2,478,453	-0.21(-0.14%)
Sep 29, 2014	150.54	151.74	149.79	151.13	2,125,251	-1.06(-0.70%)
Sep 26, 2014	151.89	152.59	150.63	152.19	2,350,602	+0.85(+0.56%)
Sep 25, 2014	154.12	154.40	150.83	151.35	3,746,896	-3.06(-1.98%)
Sep 24, 2014	152.31	154.66	151.66	154.41	3,447,256	+2.24(+1.47%)
Sep 23, 2014	151.74	153.63	151.74	152.17	2,405,236	-0.16(-0.11%)
Sep 22, 2014	152.92	153.70	152.18	152.34	2,231,242	-0.75(-0.49%)
Sep 19, 2014	154.78	155.04	152.82	153.08	6,620,395	-1.39(-0.90%)
Sep 18, 2014	152.78	154.92	152.51	154.47	4,345,118	+2.52(+1.66%)
Sep 17, 2014	151.13	152.73	150.83	151.95	3,439,824	+0.64(+0.42%)
Sep 16, 2014	151.19	151.74	150.29	151.31	2,606,038	+0.05(+0.03%)
Sep 15, 2014	150.38	151.60	150.05	151.26	2,807,271	+0.67(+0.44%)
Sep 12, 2014	148.50	150.84	148.50	150.59	4,091,941	+1.78(+1.20%)
Sep 11, 2014	146.97	149.17	146.75	148.81	2,319,885	+0.93(+0.63%)
Sep 10, 2014	146.61	148.13	146.44	147.88	2,991,559	+2.03(+1.39%)
Sep 09, 2014	146.28	146.87	145.21	145.85	3,166,140	-2.23(-1.50%)
Sep 08, 2014	147.64	148.74	147.34	148.08	2,124,231	+0.30(+0.20%)
Sep 05, 2014	147.64	147.91	146.24	147.78	3,117,234	-0.27(-0.18%)
Sep 04, 2014	147.93	149.28	147.62	148.05	2,039,141	+0.39(+0.27%)
Sep 03, 2014	148.38	149.69	147.52	147.66	2,916,414	-0.14(-0.09%)

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.