Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	77.70	78.02	76.56	76.60	13,957,786	-1.71(-2.19%)
Jan 29, 2015	77.65	78.37	77.00	78.31	9,895,784	+0.69(+0.89%)
Jan 28, 2015	78.39	78.73	77.59	77.62	11,835,494	-0.47(-0.60%)
Jan 27, 2015	77.89	78.61	77.20	78.09	13,282,767	-0.13(-0.17%)
Jan 26, 2015	77.87	78.36	77.42	78.22	11,717,357	+0.05(+0.06%)
Jan 23, 2015	78.74	78.76	77.97	78.17	13,238,237	-1.19(-1.50%)
Jan 22, 2015	78.32	79.42	77.69	79.37	11,813,979	+1.42(+1.83%)
Jan 21, 2015	76.92	78.10	76.80	77.94	15,298,807	+0.47(+0.60%)
Jan 20, 2015	77.68	78.06	76.69	77.48	26,756,812	-2.10(-2.64%)
Jan 16, 2015	78.07	79.58	79.58	79.58	18,423,656	+1.19(+1.51%)
Jan 15, 2015	79.55	79.55	77.98	78.39	14,164,109	-1.15(-1.45%)
Jan 14, 2015	79.44	79.88	79.18	79.55	11,618,975	-0.58(-0.73%)
Jan 13, 2015	80.65	81.33	79.73	80.13	13,276,304	+0.14(+0.17%)
Jan 12, 2015	80.44	80.94	79.78	79.99	8,940,899	-0.28(-0.34%)
Jan 09, 2015	81.46	81.46	80.12	80.27	9,628,365	-1.11(-1.36%)
Jan 08, 2015	81.13	81.45	80.89	81.38	12,972,907	+0.63(+0.79%)
Jan 07, 2015	79.48	80.95	79.40	80.74	10,369,576	+1.74(+2.21%)
Jan 06, 2015	79.81	80.31	78.74	79.00	9,710,862	-0.39(-0.49%)
Jan 05, 2015	79.92	80.11	79.31	79.39	10,558,438	-0.56(-0.70%)
Jan 02, 2015	80.35	80.74	79.65	79.95	7,526,398	-0.04(-0.05%)
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%)

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.