Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	103.99	104.03	102.32	102.42	24,051,698	-1.54(-1.49%)
Nov 26, 2014	103.63	103.97	103.97	103.97	16,680,376	+0.34(+0.33%)
Nov 25, 2014	103.76	104.26	103.16	103.62	30,471,824	+0.08(+0.08%)
Nov 24, 2014	102.47	103.61	102.33	103.55	27,995,944	+1.22(+1.19%)
Nov 21, 2014	103.64	103.68	101.96	102.33	49,264,496	+0.12(+0.12%)
Nov 20, 2014	100.60	102.22	100.60	102.20	30,248,440	+1.13(+1.12%)
Nov 19, 2014	102.03	102.03	100.39	101.07	43,586,172	-1.09(-1.07%)
Nov 18, 2014	101.96	102.80	101.60	102.16	38,126,512	+0.59(+0.58%)
Nov 17, 2014	102.33	102.63	101.53	101.57	34,004,580	-0.85(-0.83%)
Nov 14, 2014	102.64	102.88	102.14	102.42	26,570,488	-0.18(-0.18%)
Nov 13, 2014	103.52	103.79	102.36	102.61	28,636,676	-0.88(-0.85%)
Nov 12, 2014	102.42	103.64	102.39	103.48	39,412,468	+0.47(+0.45%)
Nov 11, 2014	102.80	103.08	102.58	103.02	26,814,308	+0.07(+0.07%)
Nov 10, 2014	102.41	102.97	102.22	102.95	33,460,908	+0.51(+0.50%)
Nov 07, 2014	102.16	102.44	101.55	102.44	32,650,140	+0.16(+0.15%)
Nov 06, 2014	101.80	102.28	101.43	102.28	36,134,340	+0.44(+0.43%)
Nov 05, 2014	102.40	102.46	101.42	101.84	35,397,036	+0.18(+0.18%)
Nov 04, 2014	101.73	102.25	101.18	101.66	42,546,700	-0.47(-0.46%)
Nov 03, 2014	102.47	103.02	101.73	102.13	45,264,552	-0.17(-0.17%)
Oct 31, 2014	102.61	102.66	101.71	102.31	60,537,348	+1.48(+1.47%)
Oct 30, 2014	99.61	101.27	99.31	100.82	67,270,080	+0.85(+0.85%)
Oct 29, 2014	100.38	100.40	99.16	99.97	76,490,192	-0.24(-0.24%)
Oct 28, 2014	97.87	100.24	97.69	100.21	96,747,208	+2.77(+2.85%)
Oct 27, 2014	96.92	97.51	97.49	97.44	35,466,928	-0.05(-0.05%)
Oct 24, 2014	97.36	97.71	96.94	97.49	47,768,772	+0.17(+0.17%)
Oct 23, 2014	96.58	97.94	96.37	97.32	69,261,608	+1.69(+1.77%)
Oct 22, 2014	97.25	97.48	95.55	95.63	55,599,680	-1.39(-1.43%)
Oct 21, 2014	95.96	97.07	95.68	97.01	50,985,876	+1.57(+1.65%)
Oct 20, 2014	93.92	95.44	93.92	95.44	39,779,384	+1.11(+1.17%)
Oct 17, 2014	95.81	95.86	93.95	94.34	82,799,712	-0.28(-0.30%)
Oct 16, 2014	92.29	95.29	92.12	94.62	114,541,784	+1.05(+1.13%)
Oct 15, 2014	92.63	93.92	90.88	93.56	133,869,672	+0.93(+1.00%)
Oct 14, 2014	92.36	93.91	92.04	92.63	79,797,144	+1.07(+1.17%)
Oct 13, 2014	92.02	93.13	91.16	91.56	82,079,336	-0.37(-0.40%)
Oct 10, 2014	92.84	93.82	91.80	91.93	75,855,040	-1.13(-1.22%)
Oct 09, 2014	95.57	95.58	93.05	93.06	69,251,632	-2.58(-2.70%)
Oct 08, 2014	93.64	95.71	92.83	95.65	58,779,720	+1.80(+1.92%)
Oct 07, 2014	94.81	95.23	93.78	93.85	45,884,308	-1.57(-1.65%)
Oct 06, 2014	96.51	96.61	95.24	95.42	40,527,156	-0.83(-0.86%)
Oct 03, 2014	96.33	96.83	95.74	96.24	50,171,680	+0.72(+0.75%)
Oct 02, 2014	94.61	95.92	93.86	95.52	81,833,960	+0.90(+0.96%)
Oct 01, 2014	95.93	96.01	94.29	94.62	100,976,264	-1.36(-1.42%)
Sep 30, 2014	97.36	97.45	95.94	95.98	63,332,756	-1.47(-1.51%)
Sep 29, 2014	96.39	97.73	96.30	97.45	34,885,016	-0.08(-0.08%)
Sep 26, 2014	97.03	97.62	96.72	97.53	30,161,414	+0.87(+0.90%)
Sep 25, 2014	98.07	98.16	96.33	96.66	56,661,132	-1.66(-1.69%)
Sep 24, 2014	97.56	98.40	97.08	98.32	39,102,516	+0.88(+0.91%)
Sep 23, 2014	97.95	98.58	97.33	97.44	58,949,620	-0.92(-0.93%)
Sep 22, 2014	99.30	99.37	98.08	98.36	52,324,688	-1.40(-1.40%)
Sep 19, 2014	101.44	101.45	99.44	99.76	59,932,840	-1.28(-1.27%)
Sep 18, 2014	100.87	101.12	100.58	101.04	28,240,882	+0.61(+0.61%)
Sep 17, 2014	100.22	101.07	99.95	100.42	52,030,668	+0.26(+0.26%)
Sep 16, 2014	99.59	100.45	99.26	100.16	58,682,720	+0.28(+0.28%)
Sep 15, 2014	100.98	101.01	99.53	99.88	47,579,676	-1.10(-1.09%)
Sep 12, 2014	102.02	102.03	100.64	100.98	37,579,156	-1.08(-1.06%)
Sep 11, 2014	100.81	102.18	100.78	102.07	30,932,970	+0.66(+0.65%)
Sep 10, 2014	100.80	101.47	100.41	101.41	26,345,528	+0.59(+0.59%)
Sep 09, 2014	101.85	101.88	100.66	100.82	41,573,940	-1.21(-1.18%)
Sep 08, 2014	101.76	102.24	101.39	102.03	23,245,738	+0.16(+0.16%)
Sep 05, 2014	101.34	101.90	100.81	101.87	30,777,642	+0.32(+0.32%)
Sep 04, 2014	102.22	102.84	101.29	101.55	30,303,126	-0.39(-0.39%)
Sep 03, 2014	103.08	103.11	101.77	101.94	38,005,712	-0.65(-0.63%)

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.