DJIA SPDR ETF (NY: DIA )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	170.45	171.10	169.80	170.07	5,494,485	-0.26(-0.15%)
Sep 29, 2014	169.18	170.58	168.94	170.33	5,167,817	-0.37(-0.22%)
Sep 26, 2014	169.79	171.13	169.50	170.70	6,063,449	+1.53(+0.90%)
Sep 25, 2014	171.50	171.53	169.09	169.17	8,911,615	-2.62(-1.53%)
Sep 24, 2014	170.36	171.90	169.98	171.79	5,815,383	+1.58(+0.93%)
Sep 23, 2014	170.85	171.38	170.21	170.21	5,522,465	-1.20(-0.70%)
Sep 22, 2014	172.35	172.38	171.22	171.41	4,896,830	-1.04(-0.60%)
Sep 19, 2014	173.00	173.32	172.19	172.45	9,342,500	-0.16(-0.09%)
Sep 18, 2014	172.01	172.80	171.90	172.61	6,459,099	+1.03(+0.60%)
Sep 17, 2014	171.57	172.25	170.93	171.58	8,498,602	+0.20(+0.12%)
Sep 16, 2014	169.96	171.71	169.89	171.38	5,946,892	+1.06(+0.62%)
Sep 15, 2014	170.06	170.57	169.55	170.32	5,130,767	+0.42(+0.25%)
Sep 12, 2014	170.38	170.44	169.40	169.90	5,000,985	-0.61(-0.36%)
Sep 11, 2014	169.89	170.62	169.82	170.51	3,026,218	-0.16(-0.09%)
Sep 10, 2014	170.17	170.81	169.71	170.67	4,595,953	+0.55(+0.32%)
Sep 09, 2014	170.79	170.84	169.89	170.12	4,254,938	-0.94(-0.55%)
Sep 08, 2014	171.04	171.35	170.75	171.06	3,139,896	-0.19(-0.11%)
Sep 05, 2014	170.52	171.29	170.01	171.25	3,403,608	+0.59(+0.35%)
Sep 04, 2014	170.91	171.56	170.22	170.66	3,760,891	-0.06(-0.04%)
Sep 03, 2014	171.38	171.48	170.53	170.72	2,847,370	+0.14(+0.08%)
Sep 02, 2014	170.94	171.02	170.04	170.58	3,458,655	-0.30(-0.18%)
Aug 29, 2014	170.90	170.88	170.88	170.88	3,280,300	+0.11(+0.06%)
Aug 28, 2014	170.40	170.88	170.10	170.77	2,781,898	-0.24(-0.14%)
Aug 27, 2014	171.15	171.21	170.75	171.01	5,162,426	+0.08(+0.05%)
Aug 26, 2014	170.82	171.35	170.78	170.93	3,581,363	+0.31(+0.18%)
Aug 25, 2014	170.56	171.06	170.52	170.62	2,588,528	+0.75(+0.44%)
Aug 22, 2014	170.01	170.47	169.65	169.87	5,152,335	-0.31(-0.18%)
Aug 21, 2014	169.81	170.53	169.73	170.18	2,652,746	+0.58(+0.34%)
Aug 20, 2014	168.72	169.74	168.72	169.60	3,108,856	+0.71(+0.42%)
Aug 19, 2014	168.64	169.02	168.33	168.89	3,057,264	+0.83(+0.49%)
Aug 18, 2014	167.25	168.12	167.23	168.06	2,975,885	+1.71(+1.03%)
Aug 15, 2014	167.42	167.46	165.45	166.35	7,032,489	-0.75(-0.45%)
Aug 14, 2014	166.69	167.10	166.46	167.10	2,750,320	+0.61(+0.37%)
Aug 13, 2014	166.00	166.66	165.76	166.49	2,842,084	+1.00(+0.60%)
Aug 12, 2014	165.28	165.77	165.00	165.49	3,274,277	-0.06(-0.04%)
Aug 11, 2014	165.96	166.15	165.47	165.55	5,763,116	+0.21(+0.13%)
Aug 08, 2014	163.67	165.27	163.44	165.34	5,412,693	+1.79(+1.09%)
Aug 07, 2014	164.85	164.89	163.13	163.55	4,962,775	-0.65(-0.40%)
Aug 06, 2014	163.46	164.75	163.37	164.20	4,781,612	+0.28(+0.17%)
Aug 05, 2014	164.80	165.14	163.34	163.92	8,517,952	-1.41(-0.85%)
Aug 04, 2014	164.80	165.61	164.11	165.33	4,399,345	+0.76(+0.46%)
Aug 01, 2014	164.80	165.51	164.01	164.57	7,436,518	-0.72(-0.44%)
Jul 31, 2014	167.27	167.43	165.29	165.29	9,034,285	-3.19(-1.89%)
Jul 30, 2014	169.27	169.52	167.78	168.48	5,446,934	-0.30(-0.18%)
Jul 29, 2014	169.89	170.19	168.78	168.78	3,684,840	-0.63(-0.37%)
Jul 28, 2014	169.23	169.65	168.37	169.41	3,606,116	+0.25(+0.15%)
Jul 25, 2014	169.77	169.85	168.76	169.16	5,716,235	-1.28(-0.75%)
Jul 24, 2014	170.66	170.85	170.22	170.44	3,225,960	-0.12(-0.07%)
Jul 23, 2014	170.81	170.81	170.20	170.56	2,606,718	-0.18(-0.11%)
Jul 22, 2014	170.56	170.96	170.43	170.74	3,795,678	+0.56(+0.33%)
Jul 21, 2014	170.10	170.38	169.36	170.18	2,885,157	-0.40(-0.23%)
Jul 18, 2014	169.95	170.76	169.74	170.58	6,927,512	+0.97(+0.57%)
Jul 17, 2014	170.81	171.32	169.46	169.61	6,127,437	-1.46(-0.85%)
Jul 16, 2014	170.96	171.16	170.66	171.07	3,191,877	+0.69(+0.40%)
Jul 15, 2014	170.51	170.83	169.78	170.38	5,166,505	+0.09(+0.05%)
Jul 14, 2014	170.15	170.61	170.04	170.29	2,830,894	+1.09(+0.64%)
Jul 11, 2014	168.77	169.22	168.32	169.20	2,830,750	+0.24(+0.14%)
Jul 10, 2014	167.89	169.34	167.70	168.96	4,932,022	-0.62(-0.37%)
Jul 09, 2014	169.18	169.73	168.86	169.58	3,543,779	+0.74(+0.44%)
Jul 08, 2014	169.58	169.60	168.44	168.85	5,438,666	-1.02(-0.60%)
Jul 07, 2014	169.88	170.01	169.55	169.86	2,936,984	-0.61(-0.36%)
Jul 03, 2014	169.85	170.47	170.47	170.47	2,074,800	+1.07(+0.63%)
Jul 02, 2014	169.31	169.51	169.18	169.40	1,929,701	+0.20(+0.12%)
Jul 01, 2014	168.27	169.64	168.23	169.20	4,911,476	+1.31(+0.78%)
Jun 30, 2014	167.91	168.35	167.65	167.89	6,486,599	-0.28(-0.17%)
Jun 27, 2014	167.76	168.25	167.34	168.17	3,092,161	+0.09(+0.05%)
Jun 26, 2014	168.38	168.39	167.06	168.08	4,052,352	-0.20(-0.12%)
Jun 25, 2014	167.52	168.48	167.51	168.28	3,657,537	+0.41(+0.24%)
Jun 24, 2014	168.83	169.33	167.67	167.87	4,860,423	-1.04(-0.62%)
Jun 23, 2014	169.06	169.12	168.58	168.91	2,729,216	-0.17(-0.10%)
Jun 20, 2014	169.25	169.42	168.96	169.08	5,370,721	-0.01(-0.01%)
Jun 19, 2014	169.02	169.19	168.54	169.09	3,026,860	+0.16(+0.09%)
Jun 18, 2014	168.05	169.06	167.35	168.93	4,726,312	+0.93(+0.55%)
Jun 17, 2014	167.43	168.20	167.24	168.00	2,883,842	+0.31(+0.18%)
Jun 16, 2014	167.39	167.97	167.15	167.69	3,067,726	+0.07(+0.04%)
Jun 13, 2014	167.54	167.83	167.13	167.62	2,709,149	+0.33(+0.20%)
Jun 12, 2014	168.29	168.34	166.98	167.29	5,406,676	-1.06(-0.63%)
Jun 11, 2014	168.75	168.81	168.09	168.35	3,062,722	-1.00(-0.59%)
Jun 10, 2014	169.15	169.37	168.84	169.35	2,805,844	+0.27(+0.16%)
Jun 06, 2014	168.58	169.12	168.46	169.08	4,121,571	+0.94(+0.56%)
Jun 05, 2014	167.51	168.31	166.92	168.14	5,416,181	+1.01(+0.60%)
Jun 04, 2014	166.89	167.27	166.58	167.13	2,264,570	+0.11(+0.07%)
Jun 03, 2014	166.94	167.20	166.75	167.02	4,123,130	-0.18(-0.11%)
Jun 02, 2014	167.25	167.40	166.63	167.20	4,453,248	+0.27(+0.16%)
May 30, 2014	166.60	167.02	166.30	166.93	2,769,441	+0.15(+0.09%)
May 29, 2014	166.47	166.79	166.03	166.78	2,762,926	+0.69(+0.42%)
May 28, 2014	166.54	166.54	165.95	166.09	3,666,410	-0.38(-0.23%)
May 27, 2014	166.45	166.60	166.13	166.47	2,561,307	+0.64(+0.39%)
May 23, 2014	165.29	165.83	165.83	165.83	2,857,000	+0.52(+0.31%)
May 22, 2014	165.09	165.39	164.60	165.31	2,684,873	+0.33(+0.20%)
May 21, 2014	163.95	165.15	163.89	164.98	4,833,862	+1.66(+1.02%)
May 20, 2014	164.70	164.72	163.04	163.32	4,856,396	-1.39(-0.84%)
May 19, 2014	164.14	164.91	164.03	164.71	2,879,576	+0.10(+0.06%)
May 16, 2014	164.16	164.64	163.77	164.61	5,115,443	+0.06(+0.04%)
May 15, 2014	165.78	165.87	164.02	164.55	7,536,621	-1.56(-0.94%)
May 14, 2014	167.09	167.14	165.92	166.11	3,098,902	-0.94(-0.56%)
May 13, 2014	167.10	167.29	166.95	167.05	4,131,061	+0.25(+0.15%)
May 12, 2014	166.28	166.93	166.28	166.80	3,942,011	+1.08(+0.65%)
May 09, 2014	165.29	165.78	164.87	165.72	4,228,634	+0.37(+0.22%)
May 08, 2014	165.02	166.07	164.86	165.35	5,995,429	+0.32(+0.19%)
May 07, 2014	164.51	165.08	163.39	165.03	5,575,740	+1.30(+0.79%)
May 06, 2014	164.66	164.68	163.68	163.73	5,273,685	-1.20(-0.73%)
May 05, 2014	163.97	165.17	163.45	164.93	4,058,558	+0.18(+0.11%)
May 02, 2014	165.16	165.85	164.53	164.75	7,037,255	-0.48(-0.29%)
May 01, 2014	165.30	165.71	164.90	165.23	3,888,358	-0.22(-0.13%)
Apr 30, 2014	164.92	165.60	164.83	165.45	4,896,065	+0.45(+0.27%)
Apr 29, 2014	164.62	165.27	164.49	165.00	4,565,954	+0.83(+0.51%)
Apr 28, 2014	164.13	164.69	162.78	164.17	7,234,097	+0.82(+0.50%)
Apr 25, 2014	164.08	164.19	163.00	163.35	5,104,287	-1.34(-0.81%)
Apr 24, 2014	165.01	165.11	164.19	164.69	4,026,190	+0.05(+0.03%)
Apr 23, 2014	164.94	164.99	164.45	164.64	3,537,084	-0.16(-0.10%)
Apr 22, 2014	164.30	165.30	164.23	164.80	4,042,061	+0.77(+0.47%)
Apr 21, 2014	163.84	164.25	163.70	164.03	3,063,087	+0.28(+0.17%)
Apr 17, 2014	163.61	163.75	163.75	163.75	5,790,700	-0.27(-0.16%)
Apr 16, 2014	163.43	164.03	162.93	164.02	5,850,514	+1.66(+1.02%)
Apr 15, 2014	161.67	162.47	160.38	162.36	8,424,081	+0.91(+0.56%)
Apr 14, 2014	161.08	161.62	160.27	161.45	6,270,537	+1.43(+0.89%)
Apr 11, 2014	160.67	161.15	159.88	160.02	11,068,130	-1.45(-0.90%)
Apr 10, 2014	164.12	164.31	161.27	161.47	9,711,552	-2.63(-1.60%)
Apr 09, 2014	163.00	164.14	162.43	164.10	6,008,197	+1.77(+1.09%)
Apr 08, 2014	162.10	162.73	161.55	162.33	5,924,924	+0.17(+0.10%)
Apr 07, 2014	163.58	163.93	162.12	162.16	8,616,698	-1.72(-1.05%)
Apr 04, 2014	166.01	166.06	163.58	163.88	10,560,661	-1.46(-0.88%)
Apr 03, 2014	165.72	165.75	164.96	165.34	4,362,727	-0.03(-0.02%)
Apr 02, 2014	165.19	165.57	164.75	165.37	5,589,949	+0.42(+0.25%)
Apr 01, 2014	164.67	165.31	164.58	164.95	4,073,025	+0.71(+0.43%)
Mar 31, 2014	163.72	164.46	163.65	164.24	6,363,607	+1.39(+0.85%)
Mar 28, 2014	162.61	163.82	162.32	162.85	4,535,956	+0.57(+0.35%)
Mar 27, 2014	162.25	162.68	161.54	162.28	7,701,400	-0.05(-0.03%)
Mar 26, 2014	164.07	164.33	162.32	162.33	6,133,603	-1.06(-0.65%)
Mar 25, 2014	163.37	163.72	162.57	163.39	5,980,804	+0.95(+0.58%)
Mar 24, 2014	163.13	163.46	161.78	162.44	6,335,984	-0.19(-0.12%)
Mar 21, 2014	163.47	164.20	162.53	162.63	7,629,525	-0.67(-0.41%)
Mar 20, 2014	161.85	163.47	161.48	163.30	6,612,007	+1.11(+0.68%)
Mar 19, 2014	163.26	163.57	161.15	162.19	7,908,023	-1.09(-0.67%)
Mar 18, 2014	162.69	163.64	162.55	163.28	6,889,949	+0.91(+0.56%)
Mar 17, 2014	161.40	162.67	161.33	162.37	6,641,352	+1.72(+1.07%)
Mar 14, 2014	160.73	161.60	160.38	160.65	8,603,585	-0.40(-0.25%)
Mar 13, 2014	163.74	164.03	160.78	161.05	9,494,034	-2.18(-1.34%)
Mar 12, 2014	162.66	163.57	162.47	163.23	5,250,686	-0.19(-0.12%)
Mar 11, 2014	164.28	164.49	163.11	163.42	5,185,687	-0.57(-0.35%)
Mar 10, 2014	164.05	164.16	163.18	163.99	3,992,227	-0.35(-0.21%)
Mar 07, 2014	164.76	164.89	163.81	164.34	7,383,168	+0.25(+0.15%)
Mar 06, 2014	163.82	164.31	163.76	164.09	4,650,868	+0.74(+0.45%)
Mar 05, 2014	163.78	163.82	163.21	163.35	4,968,433	-0.28(-0.17%)
Mar 04, 2014	163.13	164.00	163.05	163.63	7,943,801	+2.14(+1.33%)
Mar 03, 2014	161.59	162.19	160.49	161.49	9,142,376	-1.53(-0.94%)
Feb 28, 2014	162.56	163.77	162.01	163.02	10,013,066	+0.47(+0.29%)
Feb 27, 2014	161.64	162.56	161.37	162.55	5,280,768	+0.71(+0.44%)
Feb 26, 2014	161.71	162.26	161.27	161.84	5,025,138	+0.34(+0.21%)
Feb 25, 2014	161.74	162.24	161.13	161.50	6,062,663	-0.16(-0.10%)
Feb 24, 2014	161.06	162.69	160.81	161.66	6,703,336	+0.85(+0.53%)
Feb 21, 2014	161.08	161.62	160.62	160.81	5,268,349	-0.50(-0.31%)
Feb 20, 2014	160.56	161.72	160.10	161.31	7,031,361	+0.79(+0.49%)
Feb 19, 2014	161.02	162.34	160.38	160.52	8,243,316	-0.89(-0.55%)
Feb 18, 2014	161.70	161.76	161.13	161.41	4,966,176	-0.18(-0.11%)
Feb 14, 2014	160.08	161.59	161.59	161.59	5,824,400	+1.30(+0.81%)
Feb 13, 2014	158.66	160.47	158.61	160.29	5,084,534	+0.58(+0.36%)
Feb 12, 2014	160.00	160.45	159.34	159.71	5,249,614	-0.05(-0.03%)
Feb 11, 2014	158.06	160.09	157.94	159.76	7,619,182	+2.01(+1.27%)
Feb 10, 2014	157.76	157.82	157.13	157.75	4,790,691	-0.03(-0.02%)
Feb 07, 2014	156.56	157.80	156.05	157.78	12,546,840	+1.64(+1.05%)
Feb 06, 2014	154.70	156.15	154.70	156.14	10,425,714	+1.96(+1.27%)
Feb 05, 2014	153.72	154.51	153.12	154.18	11,591,189	+0.10(+0.06%)
Feb 04, 2014	153.95	154.53	153.26	154.08	11,601,498	+0.55(+0.36%)
Feb 03, 2014	156.57	156.76	153.25	153.53	18,940,002	-3.22(-2.05%)
Jan 31, 2014	156.23	157.70	155.85	156.75	10,694,614	-1.42(-0.90%)
Jan 30, 2014	158.30	158.77	157.37	158.17	7,857,426	+1.07(+0.68%)
Jan 29, 2014	157.66	158.25	156.75	157.10	14,270,129	-1.84(-1.16%)
Jan 28, 2014	158.47	159.17	158.28	158.94	8,301,570	+0.92(+0.58%)
Jan 27, 2014	158.71	159.11	157.51	158.02	14,150,124	-0.46(-0.29%)
Jan 24, 2014	160.71	160.89	158.48	158.48	14,729,645	-3.23(-2.00%)
Jan 23, 2014	162.43	162.43	161.07	161.71	9,204,243	-1.76(-1.08%)
Jan 22, 2014	163.76	163.80	162.99	163.47	5,418,002	-0.26(-0.16%)
Jan 21, 2014	165.03	165.05	162.79	163.73	8,665,231	-0.35(-0.21%)
Jan 17, 2014	163.79	164.08	164.08	164.08	8,013,200	+0.10(+0.06%)
Jan 16, 2014	164.22	164.33	163.52	163.98	5,170,530	-0.59(-0.36%)
Jan 15, 2014	163.45	164.80	163.45	164.57	7,780,793	+1.12(+0.69%)
Jan 14, 2014	162.74	163.47	162.37	163.45	7,334,862	+1.21(+0.75%)
Jan 13, 2014	163.90	164.28	162.14	162.24	10,676,123	-1.94(-1.18%)
Jan 10, 2014	164.56	164.69	163.52	164.18	7,497,166	-0.01(-0.01%)
Jan 09, 2014	164.95	164.99	163.52	164.19	8,212,524	-0.16(-0.10%)
Jan 08, 2014	164.70	164.83	163.91	164.35	9,459,436	-0.62(-0.38%)
Jan 07, 2014	164.66	165.29	164.52	164.97	5,386,871	+1.08(+0.66%)
Jan 06, 2014	164.99	165.06	163.71	163.89	7,446,366	-0.50(-0.30%)
Jan 03, 2014	164.40	164.87	164.04	164.39	6,127,622	+0.28(+0.17%)
Jan 02, 2014	164.79	165.01	163.84	164.11	9,291,093	-1.36(-0.82%)
Dec 31, 2013	164.94	165.47	165.47	165.47	5,667,800	+0.88(+0.53%)
Dec 30, 2013	164.55	164.68	164.40	164.59	4,043,275	+0.12(+0.07%)
Dec 27, 2013	164.76	164.92	164.22	164.47	6,177,212	+0.01(+0.01%)
Dec 26, 2013	163.60	164.49	163.58	164.46	4,959,099	+1.30(+0.80%)
Dec 24, 2013	162.72	163.26	162.59	163.16	2,461,988	+0.54(+0.33%)
Dec 23, 2013	162.57	162.85	162.33	162.62	4,991,567	+0.61(+0.38%)
Dec 20, 2013	161.62	162.53	161.61	162.01	7,978,604	+0.13(+0.08%)
Dec 19, 2013	161.46	162.01	161.28	161.88	7,518,246	+0.12(+0.07%)
Dec 18, 2013	159.16	161.79	158.11	161.76	15,313,342	+2.98(+1.88%)
Dec 17, 2013	159.27	159.29	158.39	158.78	5,999,535	-0.12(-0.08%)
Dec 16, 2013	158.34	159.37	158.25	158.90	7,076,344	+1.25(+0.79%)
Dec 13, 2013	157.56	157.97	157.10	157.65	8,886,480	+0.18(+0.11%)
Dec 12, 2013	158.21	158.43	157.07	157.47	7,076,142	-0.84(-0.53%)
Dec 11, 2013	159.84	159.90	158.23	158.31	7,893,904	-1.41(-0.88%)
Dec 10, 2013	159.80	160.19	159.64	159.72	3,910,448	-0.51(-0.32%)
Dec 09, 2013	160.25	160.53	160.11	160.23	3,955,683	+0.07(+0.04%)
Dec 06, 2013	159.53	160.18	159.13	160.16	6,346,575	+2.04(+1.29%)
Dec 05, 2013	158.45	158.89	158.01	158.12	5,822,393	-0.64(-0.40%)
Dec 04, 2013	158.46	159.52	157.83	158.76	7,137,116	-0.23(-0.14%)
Dec 03, 2013	159.23	159.62	158.46	158.99	8,910,919	-0.93(-0.58%)
Dec 02, 2013	160.76	160.84	159.71	159.92	5,655,487	-0.80(-0.50%)
Nov 29, 2013	161.11	161.58	160.58	160.72	2,887,856	-0.13(-0.08%)
Nov 27, 2013	160.79	160.94	160.41	160.85	6,272,842	+0.35(+0.22%)
Nov 26, 2013	160.54	160.97	160.46	160.50	5,231,251	-0.11(-0.07%)
Nov 25, 2013	160.81	160.85	160.30	160.61	5,114,380	+0.21(+0.13%)
Nov 22, 2013	159.83	160.43	159.48	160.40	4,467,261	+0.54(+0.34%)
Nov 21, 2013	159.29	159.88	159.17	159.86	4,560,674	+1.09(+0.69%)
Nov 20, 2013	159.55	159.88	158.35	158.77	8,386,786	-0.56(-0.35%)
Nov 19, 2013	159.58	159.93	159.09	159.33	5,002,849	-0.11(-0.07%)
Nov 18, 2013	159.71	159.95	159.07	159.44	5,233,016	+0.14(+0.09%)
Nov 15, 2013	158.57	159.30	158.48	159.30	6,530,114	+0.57(+0.36%)
Nov 14, 2013	158.10	158.81	157.95	158.73	6,930,501	+1.36(+0.86%)
Nov 12, 2013	157.42	157.72	156.87	157.37	4,094,044	-0.24(-0.15%)
Nov 11, 2013	157.33	157.73	157.15	157.61	3,795,141	+0.12(+0.08%)
Nov 08, 2013	155.66	157.49	155.58	157.49	7,599,007	+1.64(+1.05%)
Nov 07, 2013	157.72	157.80	155.68	155.85	10,188,381	-1.37(-0.87%)
Nov 06, 2013	156.49	157.29	156.37	157.22	7,506,463	+1.33(+0.85%)
Nov 05, 2013	155.28	156.18	154.87	155.89	5,340,096	-0.17(-0.11%)
Nov 04, 2013	156.26	156.36	155.53	156.06	4,042,031	+0.20(+0.13%)
Nov 01, 2013	155.58	156.15	155.08	155.86	5,910,058	+0.57(+0.37%)
Oct 31, 2013	155.61	156.18	155.10	155.29	7,907,042	-0.58(-0.37%)
Oct 30, 2013	156.73	156.87	155.37	155.87	6,087,296	-0.63(-0.40%)
Oct 29, 2013	155.71	156.50	155.62	156.50	5,778,408	+1.13(+0.73%)
Oct 28, 2013	155.20	155.65	154.99	155.37	4,966,464	-0.08(-0.05%)
Oct 25, 2013	154.91	155.45	154.79	155.45	4,566,742	+0.65(+0.42%)
Oct 24, 2013	154.19	154.95	154.10	154.80	5,166,105	+0.98(+0.64%)
Oct 23, 2013	153.81	154.03	153.32	153.82	5,428,060	-0.43(-0.28%)
Oct 22, 2013	154.03	154.86	153.82	154.25	7,500,362	+0.72(+0.47%)
Oct 21, 2013	153.39	153.76	153.27	153.53	3,584,826	-0.07(-0.05%)
Oct 18, 2013	153.66	153.80	152.89	153.60	7,715,293	+0.12(+0.08%)
Oct 17, 2013	152.11	153.59	152.05	153.48	9,916,215	-0.04(-0.03%)
Oct 16, 2013	152.37	153.56	152.24	153.52	8,682,128	+2.18(+1.44%)
Oct 15, 2013	152.60	152.80	151.34	151.34	8,107,073	-1.46(-0.96%)
Oct 14, 2013	151.19	152.88	151.08	152.80	6,456,749	+0.63(+0.41%)
Oct 11, 2013	150.92	152.22	150.76	152.17	8,186,015	+1.21(+0.80%)
Oct 10, 2013	149.14	151.01	149.09	150.96	12,764,480	+3.18(+2.15%)
Oct 09, 2013	147.69	148.32	146.96	147.78	11,075,083	+0.25(+0.17%)
Oct 08, 2013	149.00	149.14	147.50	147.53	10,372,804	-1.47(-0.99%)
Oct 07, 2013	149.12	149.85	148.91	149.00	6,053,471	-1.43(-0.95%)
Oct 04, 2013	149.68	150.56	149.43	150.43	6,867,840	+0.76(+0.51%)
Oct 03, 2013	150.66	150.76	149.16	149.67	10,644,400	-1.31(-0.87%)
Oct 02, 2013	150.90	151.10	150.15	150.98	8,710,189	-0.64(-0.42%)

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.