Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	80.78	79.99	79.99	79.99	8,108,354	-0.60(-0.75%)
Dec 30, 2014	80.64	80.93	80.36	80.59	5,715,336	+0.02(+0.03%)
Dec 29, 2014	80.04	80.84	80.02	80.57	5,586,887	+0.21(+0.26%)
Dec 26, 2014	80.37	80.84	80.08	80.36	3,858,009	+0.36(+0.45%)
Dec 24, 2014	79.84	80.00	80.00	80.00	4,464,752	+0.24(+0.30%)
Dec 23, 2014	81.58	81.78	79.49	79.76	13,310,293	-1.88(-2.30%)
Dec 22, 2014	80.84	81.71	80.83	81.65	10,613,936	+0.91(+1.13%)
Dec 19, 2014	81.56	82.14	80.70	80.74	25,041,648	-0.96(-1.18%)
Dec 18, 2014	80.79	81.71	80.12	81.70	15,338,574	+2.10(+2.63%)
Dec 17, 2014	78.99	79.92	78.56	79.60	13,334,240	+1.00(+1.27%)
Dec 16, 2014	79.15	80.48	78.40	78.60	13,350,774	-0.92(-1.15%)
Dec 15, 2014	80.14	80.36	79.27	79.52	15,820,706	-0.36(-0.45%)
Dec 12, 2014	81.58	81.75	79.85	79.88	10,896,427	-1.75(-2.15%)
Dec 11, 2014	80.96	82.08	80.59	81.63	9,301,369	+0.37(+0.45%)
Dec 10, 2014	82.31	82.58	81.19	81.26	12,310,134	-1.38(-1.68%)
Dec 09, 2014	82.78	82.97	81.76	82.65	9,413,315	-0.36(-0.43%)
Dec 08, 2014	82.93	83.28	82.72	83.01	8,498,719	+0.01(+0.01%)
Dec 05, 2014	82.25	83.18	82.01	83.00	8,432,106	+0.73(+0.88%)
Dec 04, 2014	82.68	82.84	82.14	82.27	8,760,702	-0.12(-0.15%)
Dec 03, 2014	83.02	83.37	82.34	82.40	11,710,298	-0.60(-0.73%)
Dec 02, 2014	82.59	83.01	82.23	83.00	8,085,187	+0.37(+0.44%)
Dec 01, 2014	82.53	83.23	82.11	82.63	7,371,893	-0.17(-0.20%)
Nov 28, 2014	82.31	83.24	82.10	82.80	7,688,874	+0.80(+0.97%)
Nov 26, 2014	81.67	82.01	82.01	82.01	7,195,296	+0.39(+0.48%)
Nov 25, 2014	81.83	81.99	81.62	81.62	9,625,279	-0.14(-0.17%)
Nov 24, 2014	82.55	82.79	81.57	81.75	11,894,101	-0.75(-0.91%)
Nov 21, 2014	83.17	83.17	82.32	82.50	11,004,511	+0.29(+0.35%)
Nov 20, 2014	82.49	82.51	81.84	82.21	10,643,873	-0.44(-0.53%)
Nov 19, 2014	82.42	82.69	82.15	82.65	6,865,922	-0.05(-0.06%)
Nov 18, 2014	82.17	82.88	81.86	82.71	7,115,111	+0.40(+0.49%)
Nov 17, 2014	82.20	82.60	81.78	82.30	6,885,600	+0.11(+0.13%)
Nov 14, 2014	82.77	82.88	82.08	82.20	7,435,651	-0.69(-0.83%)
Nov 13, 2014	82.87	83.21	82.45	82.89	6,394,658	+0.24(+0.29%)
Nov 12, 2014	82.58	82.83	82.37	82.64	6,442,208	-0.12(-0.15%)
Nov 11, 2014	82.74	83.14	82.49	82.77	8,186,167	+0.07(+0.08%)
Nov 10, 2014	82.13	82.77	81.47	82.70	9,962,553	+0.47(+0.57%)
Nov 07, 2014	82.83	82.86	82.01	82.23	8,753,923	-0.62(-0.74%)
Nov 06, 2014	82.78	83.08	82.49	82.84	8,158,763	+0.14(+0.17%)
Nov 05, 2014	82.87	83.03	82.04	82.70	9,167,400	+0.15(+0.18%)
Nov 04, 2014	81.99	82.63	81.57	82.55	12,302,019	+0.88(+1.08%)
Nov 03, 2014	81.95	82.17	81.12	81.66	9,319,810	-0.24(-0.30%)
Oct 31, 2014	82.03	82.21	81.51	81.91	14,216,284	+0.56(+0.69%)
Oct 30, 2014	79.92	81.35	79.73	81.35	11,932,372	+1.12(+1.40%)
Oct 29, 2014	79.80	80.22	79.69	80.22	10,774,709	+0.59(+0.73%)
Oct 28, 2014	79.45	79.64	78.70	79.64	13,616,305	+0.55(+0.69%)
Oct 27, 2014	78.33	79.22	78.30	79.09	9,269,697	+0.71(+0.91%)
Oct 24, 2014	78.24	78.50	77.67	78.37	7,860,014	+0.38(+0.49%)
Oct 23, 2014	77.71	78.26	77.47	77.99	9,961,898	+1.07(+1.39%)
Oct 22, 2014	76.83	77.36	76.39	76.92	12,322,337	+0.65(+0.86%)
Oct 21, 2014	75.87	76.28	75.49	76.27	9,590,108	+0.88(+1.17%)
Oct 20, 2014	75.11	75.39	74.72	75.39	10,516,191	+0.38(+0.51%)
Oct 17, 2014	74.13	75.35	73.95	75.01	16,160,741	+1.46(+1.98%)
Oct 16, 2014	73.69	74.48	73.34	73.55	19,179,252	-1.09(-1.46%)
Oct 15, 2014	72.99	75.02	72.27	74.64	28,825,288	+0.91(+1.24%)
Oct 14, 2014	76.40	76.68	72.45	73.72	27,380,832	-1.60(-2.13%)
Oct 13, 2014	77.10	77.10	75.25	75.33	13,606,990	-1.60(-2.08%)
Oct 10, 2014	77.78	77.92	76.93	76.93	13,143,602	-0.65(-0.83%)
Oct 09, 2014	79.51	79.69	77.36	77.58	14,048,903	-2.15(-2.70%)
Oct 08, 2014	77.84	79.82	77.55	79.73	10,970,358	+1.92(+2.46%)
Oct 07, 2014	79.38	79.38	77.77	77.81	11,064,280	-1.88(-2.36%)
Oct 06, 2014	80.31	80.56	79.31	79.69	6,601,130	-0.21(-0.26%)
Oct 03, 2014	79.21	79.94	79.13	79.89	9,021,777	+0.97(+1.23%)
Oct 02, 2014	79.08	79.45	78.47	78.92	9,956,084	-0.34(-0.43%)

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.