Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	77.71	78.03	76.57	76.61	13,955,578	-1.71(-2.19%)
Jan 29, 2015	77.66	78.38	77.01	78.32	9,894,219	+0.69(+0.89%)
Jan 28, 2015	78.40	78.74	77.60	77.63	11,833,623	-0.47(-0.60%)
Jan 27, 2015	77.90	78.62	77.21	78.10	13,280,666	-0.13(-0.17%)
Jan 26, 2015	77.88	78.38	77.43	78.23	11,715,503	+0.05(+0.06%)
Jan 23, 2015	78.75	78.77	77.99	78.19	13,236,143	-1.19(-1.50%)
Jan 22, 2015	78.33	79.43	77.70	79.38	11,812,111	+1.42(+1.83%)
Jan 21, 2015	76.93	78.11	76.81	77.96	15,296,387	+0.47(+0.60%)
Jan 20, 2015	77.69	78.07	76.70	77.49	26,752,580	-2.10(-2.64%)
Jan 16, 2015	78.08	79.59	79.59	79.59	18,420,742	+1.19(+1.51%)
Jan 15, 2015	79.56	79.56	77.99	78.41	14,161,869	-1.16(-1.45%)
Jan 14, 2015	79.46	79.89	79.19	79.56	11,617,138	-0.58(-0.73%)
Jan 13, 2015	80.66	81.34	79.75	80.14	13,274,205	+0.14(+0.17%)
Jan 12, 2015	80.46	80.95	79.79	80.01	8,939,485	-0.28(-0.34%)
Jan 09, 2015	81.47	81.47	80.14	80.28	9,626,842	-1.11(-1.36%)
Jan 08, 2015	81.14	81.47	80.90	81.39	12,970,856	+0.63(+0.79%)
Jan 07, 2015	79.49	80.96	79.42	80.76	10,367,936	+1.74(+2.21%)
Jan 06, 2015	79.82	80.32	78.75	79.01	9,709,326	-0.39(-0.49%)
Jan 05, 2015	79.93	80.12	79.32	79.40	10,556,768	-0.56(-0.70%)
Jan 02, 2015	80.37	80.75	79.66	79.96	7,525,208	-0.04(-0.05%)
Dec 31, 2014	80.79	80.00	80.00	80.00	8,107,071	-0.60(-0.75%)
Dec 30, 2014	80.65	80.94	80.37	80.60	5,714,432	+0.02(+0.03%)
Dec 29, 2014	80.05	80.86	80.03	80.58	5,586,004	+0.21(+0.26%)
Dec 26, 2014	80.38	80.86	80.09	80.37	3,857,399	+0.36(+0.45%)
Dec 24, 2014	79.85	80.01	80.01	80.01	4,464,046	+0.24(+0.30%)
Dec 23, 2014	81.60	81.79	79.50	79.78	13,308,188	-1.88(-2.30%)
Dec 22, 2014	80.86	81.73	80.84	81.66	10,612,257	+0.91(+1.13%)
Dec 19, 2014	81.57	82.16	80.71	80.75	25,037,686	-0.96(-1.18%)
Dec 18, 2014	80.80	81.72	80.13	81.71	15,336,148	+2.10(+2.63%)
Dec 17, 2014	79.00	79.94	78.57	79.62	13,332,131	+1.00(+1.27%)
Dec 16, 2014	79.16	80.49	78.41	78.61	13,348,662	-0.92(-1.15%)
Dec 15, 2014	80.15	80.37	79.28	79.53	15,818,204	-0.36(-0.45%)
Dec 12, 2014	81.59	81.76	79.86	79.89	10,894,704	-1.75(-2.15%)
Dec 11, 2014	80.98	82.09	80.60	81.64	9,299,898	+0.37(+0.45%)
Dec 10, 2014	82.32	82.59	81.21	81.28	12,308,187	-1.38(-1.68%)
Dec 09, 2014	82.79	82.98	81.77	82.66	9,411,826	-0.36(-0.43%)
Dec 08, 2014	82.94	83.30	82.73	83.02	8,497,375	+0.01(+0.01%)
Dec 05, 2014	82.26	83.19	82.03	83.01	8,430,773	+0.73(+0.88%)
Dec 04, 2014	82.69	82.85	82.15	82.29	8,759,317	-0.12(-0.15%)
Dec 03, 2014	83.04	83.38	82.35	82.41	11,708,446	-0.60(-0.73%)
Dec 02, 2014	82.60	83.03	82.24	83.01	8,083,909	+0.37(+0.44%)
Dec 01, 2014	82.54	83.24	82.13	82.65	7,370,727	-0.17(-0.20%)
Nov 28, 2014	82.32	83.25	82.11	82.81	7,687,658	+0.80(+0.97%)
Nov 26, 2014	81.68	82.02	82.02	82.02	7,194,158	+0.39(+0.48%)
Nov 25, 2014	81.84	82.00	81.63	81.63	9,623,757	-0.14(-0.17%)
Nov 24, 2014	82.56	82.80	81.58	81.77	11,892,219	-0.75(-0.91%)
Nov 21, 2014	83.18	83.18	82.33	82.52	11,002,771	+0.29(+0.35%)
Nov 20, 2014	82.51	82.52	81.85	82.22	10,642,193	-0.44(-0.53%)
Nov 19, 2014	82.43	82.70	82.16	82.67	6,864,838	-0.05(-0.06%)
Nov 18, 2014	82.19	82.89	81.88	82.72	7,113,988	+0.40(+0.49%)
Nov 17, 2014	82.21	82.61	81.79	82.32	6,884,513	+0.11(+0.13%)
Nov 14, 2014	82.79	82.89	82.10	82.21	7,434,477	-0.69(-0.83%)
Nov 13, 2014	82.89	83.22	82.47	82.90	6,393,648	+0.24(+0.29%)
Nov 12, 2014	82.60	82.85	82.38	82.66	6,441,191	-0.12(-0.15%)
Nov 11, 2014	82.76	83.15	82.51	82.78	8,184,875	+0.07(+0.08%)
Nov 10, 2014	82.14	82.79	81.48	82.71	9,960,981	+0.47(+0.57%)
Nov 07, 2014	82.85	82.87	82.03	82.24	8,752,541	-0.62(-0.74%)
Nov 06, 2014	82.79	83.09	82.51	82.86	8,157,475	+0.14(+0.17%)
Nov 05, 2014	82.89	83.05	82.05	82.71	9,165,953	+0.15(+0.18%)
Nov 04, 2014	82.00	82.64	81.59	82.56	12,300,077	+0.88(+1.08%)

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.