Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 03, 2014	81.95	82.17	81.12	81.66	9,319,810	-0.24(-0.30%)
Oct 31, 2014	82.03	82.21	81.51	81.91	14,216,284	+0.56(+0.69%)
Oct 30, 2014	79.92	81.35	79.73	81.35	11,932,372	+1.12(+1.40%)
Oct 29, 2014	79.80	80.22	79.69	80.22	10,774,709	+0.59(+0.73%)
Oct 28, 2014	79.45	79.64	78.70	79.64	13,616,305	+0.55(+0.69%)
Oct 27, 2014	78.33	79.22	78.30	79.09	9,269,697	+0.71(+0.91%)
Oct 24, 2014	78.24	78.50	77.67	78.37	7,860,014	+0.38(+0.49%)
Oct 23, 2014	77.71	78.26	77.47	77.99	9,961,898	+1.07(+1.39%)
Oct 22, 2014	76.83	77.36	76.39	76.92	12,322,337	+0.65(+0.86%)
Oct 21, 2014	75.87	76.28	75.49	76.27	9,590,108	+0.88(+1.17%)
Oct 20, 2014	75.11	75.39	74.72	75.39	10,516,191	+0.38(+0.51%)
Oct 17, 2014	74.13	75.35	73.95	75.01	16,160,741	+1.46(+1.98%)
Oct 16, 2014	73.69	74.48	73.34	73.55	19,179,252	-1.09(-1.46%)
Oct 15, 2014	72.99	75.02	72.27	74.64	28,825,288	+0.91(+1.24%)
Oct 14, 2014	76.40	76.68	72.45	73.72	27,380,832	-1.60(-2.13%)
Oct 13, 2014	77.10	77.10	75.25	75.33	13,606,990	-1.60(-2.08%)
Oct 10, 2014	77.78	77.92	76.93	76.93	13,143,602	-0.65(-0.83%)
Oct 09, 2014	79.51	79.69	77.36	77.58	14,048,903	-2.15(-2.70%)
Oct 08, 2014	77.84	79.82	77.55	79.73	10,970,358	+1.92(+2.46%)
Oct 07, 2014	79.38	79.38	77.77	77.81	11,064,280	-1.88(-2.36%)
Oct 06, 2014	80.31	80.56	79.31	79.69	6,601,130	-0.21(-0.26%)
Oct 03, 2014	79.21	79.94	79.13	79.89	9,021,777	+0.97(+1.23%)
Oct 02, 2014	79.08	79.45	78.47	78.92	9,956,084	-0.34(-0.43%)
Oct 01, 2014	80.54	80.77	79.00	79.26	16,142,244	-1.74(-2.15%)
Sep 30, 2014	80.94	81.47	80.90	81.00	8,977,059	+0.04(+0.05%)
Sep 29, 2014	80.84	81.05	80.59	80.97	8,660,537	-0.43(-0.52%)
Sep 26, 2014	81.63	81.69	80.71	81.39	5,878,743	+0.00(+0.00%)
Sep 25, 2014	82.48	82.49	81.37	81.39	7,489,329	-1.17(-1.42%)
Sep 24, 2014	81.85	82.66	81.57	82.56	7,753,710	+0.90(+1.10%)
Sep 23, 2014	81.90	82.15	81.46	81.66	10,669,201	-0.32(-0.39%)
Sep 22, 2014	82.07	82.26	81.90	81.98	7,619,407	-0.08(-0.10%)
Sep 19, 2014	81.99	82.36	81.79	82.07	17,150,560	+0.49(+0.60%)
Sep 18, 2014	80.69	81.63	80.58	81.58	8,722,567	+0.88(+1.09%)
Sep 17, 2014	80.46	81.03	80.40	80.70	8,721,391	+0.24(+0.29%)
Sep 16, 2014	79.41	80.51	79.26	80.46	8,002,503	+0.88(+1.11%)
Sep 15, 2014	79.48	79.73	79.30	79.58	5,955,057	+0.11(+0.13%)
Sep 12, 2014	79.45	79.65	79.03	79.48	7,804,455	+0.02(+0.03%)
Sep 11, 2014	79.63	79.71	79.11	79.45	6,363,357	-0.33(-0.42%)
Sep 10, 2014	79.18	80.05	79.00	79.79	9,746,471	+0.90(+1.15%)
Sep 09, 2014	79.34	79.34	78.69	78.88	7,903,798	-0.19(-0.24%)
Sep 08, 2014	79.35	79.48	78.91	79.07	6,448,186	-0.28(-0.35%)
Sep 05, 2014	78.97	79.35	78.56	79.35	7,567,313	+0.44(+0.56%)
Sep 04, 2014	79.03	79.11	78.85	78.91	8,089,633	+0.06(+0.08%)
Sep 03, 2014	78.90	79.11	78.69	78.85	6,218,594	+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.