Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	88.17	89.41	87.84	88.47	6,637,768	-1.44(-1.60%)
Jan 30, 2014	89.30	90.72	88.92	89.91	4,446,360	+1.28(+1.44%)
Jan 29, 2014	87.02	90.11	87.02	88.63	7,699,506	-1.14(-1.27%)
Jan 28, 2014	88.05	90.64	87.99	89.77	5,833,107	+1.62(+1.84%)
Jan 27, 2014	88.69	89.12	87.33	88.15	5,546,084	-0.57(-0.65%)
Jan 24, 2014	91.19	91.19	88.50	88.72	6,803,508	-3.21(-3.49%)
Jan 23, 2014	91.48	92.39	90.44	91.93	4,749,312	-0.57(-0.62%)
Jan 22, 2014	89.12	92.57	88.94	92.50	6,838,521	+3.81(+4.29%)
Jan 21, 2014	89.22	89.25	88.19	88.69	4,131,289	+0.07(+0.08%)
Jan 17, 2014	88.44	88.62	88.62	88.62	5,391,575	+0.09(+0.10%)
Jan 16, 2014	88.37	89.02	87.94	88.53	3,430,273	+0.39(+0.44%)
Jan 15, 2014	87.55	88.47	87.32	88.14	4,118,820	+0.59(+0.67%)
Jan 14, 2014	86.90	87.72	86.44	87.55	3,416,649	+0.98(+1.13%)
Jan 13, 2014	88.00	88.31	86.23	86.57	4,980,000	-1.18(-1.35%)
Jan 10, 2014	88.51	88.51	86.42	87.76	4,107,190	-0.67(-0.76%)
Jan 09, 2014	86.68	88.48	86.44	88.42	4,569,021	+2.24(+2.60%)
Jan 08, 2014	86.75	86.94	85.79	86.19	3,338,465	-0.41(-0.47%)
Jan 07, 2014	84.42	86.86	84.24	86.60	4,877,490	+2.19(+2.60%)
Jan 06, 2014	85.14	85.47	84.13	84.40	3,809,872	-0.74(-0.86%)
Jan 03, 2014	86.05	86.25	84.83	85.14	2,791,035	-0.99(-1.14%)
Jan 02, 2014	85.06	86.42	84.83	86.12	3,395,811	+1.28(+1.50%)
Dec 31, 2013	86.21	84.85	84.85	84.85	3,176,726	-1.05(-1.22%)
Dec 30, 2013	85.80	85.92	85.08	85.90	2,062,452	+0.28(+0.32%)
Dec 27, 2013	85.45	85.90	85.06	85.62	2,741,065	+0.57(+0.66%)
Dec 26, 2013	83.76	85.14	83.64	85.06	2,095,410	+1.57(+1.88%)
Dec 24, 2013	84.30	84.35	83.45	83.49	1,362,620	-0.71(-0.84%)
Dec 23, 2013	85.29	85.32	83.69	84.19	2,899,931	-0.62(-0.73%)
Dec 20, 2013	83.60	85.52	83.32	84.81	7,107,328	+1.06(+1.27%)
Dec 19, 2013	83.71	83.81	82.50	83.75	3,767,616	-0.10(-0.12%)
Dec 18, 2013	82.78	83.86	81.60	83.84	5,439,577	+1.29(+1.56%)
Dec 17, 2013	83.89	83.98	81.77	82.56	4,952,184	-0.83(-1.00%)
Dec 16, 2013	83.95	84.81	83.35	83.39	2,794,606	-0.03(-0.04%)
Dec 13, 2013	84.04	84.27	82.79	83.42	3,557,162	-0.30(-0.36%)
Dec 12, 2013	83.97	84.68	83.55	83.72	4,473,661	-0.36(-0.42%)
Dec 11, 2013	85.12	85.12	84.04	84.08	4,920,934	-0.78(-0.92%)
Dec 10, 2013	84.13	84.97	84.13	84.86	4,651,752	+0.09(+0.11%)
Dec 09, 2013	84.94	85.02	84.42	84.77	3,297,549	-0.10(-0.12%)
Dec 06, 2013	85.58	85.58	84.19	84.88	0	+0.57(+0.68%)
Dec 05, 2013	83.93	84.42	83.37	84.30	0	+0.21(+0.25%)
Dec 04, 2013	83.85	84.45	83.33	84.10	3,271,904	-0.28(-0.33%)
Dec 03, 2013	85.12	85.14	84.01	84.38	3,470,802	-0.76(-0.89%)
Dec 02, 2013	85.00	85.43	84.62	85.14	2,790,637	+0.29(+0.34%)
Nov 29, 2013	84.93	85.12	84.55	84.85	0	+0.19(+0.23%)
Nov 27, 2013	85.13	85.44	83.91	84.65	0	+0.11(+0.13%)
Nov 26, 2013	84.84	85.33	84.45	84.54	3,674,100	-0.22(-0.25%)
Nov 25, 2013	84.30	84.82	83.64	84.76	4,439,326	+0.69(+0.82%)
Nov 22, 2013	84.05	84.42	83.47	84.07	0	+0.58(+0.69%)
Nov 21, 2013	86.13	86.56	82.37	83.49	10,021,325	-2.46(-2.86%)
Nov 20, 2013	85.80	86.80	85.45	85.95	3,051,142	+0.07(+0.09%)
Nov 19, 2013	86.06	86.40	85.27	85.87	2,892,816	-0.42(-0.49%)
Nov 18, 2013	86.65	87.55	86.09	86.30	3,871,067	+0.78(+0.91%)
Nov 15, 2013	85.53	86.00	84.56	85.52	0	-0.32(-0.37%)
Nov 14, 2013	84.80	86.84	84.51	85.84	5,430,469	+1.40(+1.66%)
Nov 13, 2013	82.97	84.77	82.44	84.44	4,329,444	+0.61(+0.73%)
Nov 12, 2013	83.43	84.01	82.89	83.83	3,243,593	+0.01(+0.01%)
Nov 11, 2013	83.69	84.42	82.71	83.82	0	-0.03(-0.04%)
Nov 08, 2013	82.52	84.41	82.41	83.85	0	+1.61(+1.96%)
Nov 07, 2013	84.55	85.36	81.95	82.24	5,163,913	-1.70(-2.03%)
Nov 06, 2013	86.10	86.13	83.76	83.94	4,716,738	-1.34(-1.58%)
Nov 05, 2013	86.16	86.56	85.07	85.28	4,447,123	-1.58(-1.82%)
Nov 04, 2013	87.94	88.66	86.58	86.87	3,034,899	-1.04(-1.19%)

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.