Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 03, 2014	81.96	82.18	81.14	81.68	9,318,338	-0.24(-0.30%)
Oct 31, 2014	82.04	82.22	81.53	81.92	14,214,040	+0.56(+0.69%)
Oct 30, 2014	79.94	81.37	79.74	81.36	11,930,489	+1.12(+1.40%)
Oct 29, 2014	79.81	80.23	79.70	80.23	10,773,008	+0.59(+0.73%)
Oct 28, 2014	79.47	79.66	78.71	79.65	13,614,156	+0.55(+0.69%)
Oct 27, 2014	78.34	79.23	78.31	79.10	9,268,234	+0.71(+0.91%)
Oct 24, 2014	78.25	78.51	77.68	78.39	7,858,773	+0.38(+0.49%)
Oct 23, 2014	77.73	78.27	77.48	78.01	9,960,325	+1.07(+1.39%)
Oct 22, 2014	76.84	77.37	76.40	76.93	12,320,392	+0.65(+0.86%)
Oct 21, 2014	75.88	76.30	75.51	76.28	9,588,594	+0.88(+1.17%)
Oct 20, 2014	75.12	75.40	74.73	75.40	10,514,531	+0.38(+0.51%)
Oct 17, 2014	74.14	75.36	73.96	75.02	16,158,190	+1.46(+1.98%)
Oct 16, 2014	73.70	74.49	73.35	73.56	19,176,224	-1.09(-1.46%)
Oct 15, 2014	73.00	75.03	72.28	74.65	28,820,738	+0.91(+1.24%)
Oct 14, 2014	76.41	76.69	72.47	73.73	27,376,510	-1.60(-2.13%)
Oct 13, 2014	77.12	77.12	75.26	75.34	13,604,842	-1.60(-2.08%)
Oct 10, 2014	77.79	77.93	76.94	76.94	13,141,527	-0.65(-0.83%)
Oct 09, 2014	79.53	79.70	77.37	77.59	14,046,685	-2.15(-2.70%)
Oct 08, 2014	77.85	79.83	77.56	79.74	10,968,626	+1.92(+2.46%)
Oct 07, 2014	79.40	79.40	77.79	77.82	11,062,534	-1.88(-2.36%)
Oct 06, 2014	80.32	80.57	79.33	79.70	6,600,088	-0.21(-0.26%)
Oct 03, 2014	79.22	79.95	79.15	79.91	9,020,353	+0.97(+1.23%)
Oct 02, 2014	79.09	79.46	78.48	78.93	9,954,513	-0.34(-0.43%)
Oct 01, 2014	80.55	80.78	79.01	79.28	16,139,696	-1.74(-2.15%)
Sep 30, 2014	80.95	81.49	80.91	81.02	8,975,642	+0.04(+0.05%)
Sep 29, 2014	80.86	81.06	80.60	80.98	8,659,170	-0.43(-0.52%)
Sep 26, 2014	81.64	81.70	80.72	81.40	5,877,815	+0.00(+0.00%)
Sep 25, 2014	82.49	82.51	81.38	81.40	7,488,147	-1.17(-1.42%)
Sep 24, 2014	81.86	82.67	81.59	82.57	7,752,486	+0.90(+1.10%)
Sep 23, 2014	81.91	82.16	81.47	81.68	10,667,517	-0.32(-0.39%)
Sep 22, 2014	82.09	82.28	81.92	82.00	7,618,204	-0.08(-0.10%)
Sep 19, 2014	82.00	82.37	81.80	82.08	17,147,852	+0.49(+0.60%)
Sep 18, 2014	80.70	81.64	80.59	81.59	8,721,190	+0.88(+1.09%)
Sep 17, 2014	80.48	81.05	80.42	80.71	8,720,014	+0.24(+0.29%)
Sep 16, 2014	79.42	80.52	79.28	80.48	8,001,240	+0.88(+1.11%)
Sep 15, 2014	79.50	79.74	79.31	79.59	5,954,117	+0.11(+0.13%)
Sep 12, 2014	79.46	79.66	79.04	79.49	7,803,223	+0.02(+0.03%)
Sep 11, 2014	79.64	79.72	79.12	79.47	6,362,353	-0.33(-0.42%)
Sep 10, 2014	79.19	80.07	79.02	79.80	9,744,933	+0.90(+1.15%)
Sep 09, 2014	79.35	79.35	78.71	78.90	7,902,551	-0.19(-0.24%)
Sep 08, 2014	79.37	79.49	78.92	79.09	6,447,168	-0.28(-0.35%)
Sep 05, 2014	78.99	79.37	78.57	79.37	7,566,118	+0.44(+0.56%)
Sep 04, 2014	79.04	79.12	78.87	78.93	8,088,356	+0.06(+0.08%)
Sep 03, 2014	78.91	79.12	78.70	78.87	6,217,613	+0.30(+0.39%)

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.