Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	141.76	142.42	140.82	142.03	327,265	+0.75(+0.53%)
Nov 27, 2013	142.40	142.40	140.87	141.28	401,298	-0.85(-0.60%)
Nov 26, 2013	142.30	143.46	142.08	142.13	626,210	-0.12(-0.09%)
Nov 25, 2013	142.18	142.64	141.52	142.25	625,805	+0.40(+0.28%)
Nov 22, 2013	139.58	141.94	139.56	141.86	823,024	+2.46(+1.77%)
Nov 21, 2013	139.75	140.16	138.44	139.39	818,499	-0.02(-0.01%)
Nov 20, 2013	140.96	141.58	139.26	139.41	747,615	-1.02(-0.73%)
Nov 19, 2013	140.67	141.25	139.81	140.43	688,818	+0.15(+0.11%)
Nov 18, 2013	142.08	142.46	139.94	140.28	901,719	-2.29(-1.61%)
Nov 15, 2013	143.07	143.32	140.58	142.57	1,433,943	-0.62(-0.44%)
Nov 14, 2013	142.16	143.22	141.68	143.19	1,025,222	+4.20(+3.02%)
Nov 12, 2013	139.54	140.28	138.77	139.00	1,474,137	-0.84(-0.60%)
Nov 11, 2013	140.54	140.62	139.25	139.84	1,634,004	-0.72(-0.51%)
Nov 08, 2013	140.21	140.80	139.67	140.56	1,276,319	+0.50(+0.35%)
Nov 07, 2013	146.10	146.76	139.76	140.07	3,157,487	-6.25(-4.27%)
Nov 06, 2013	145.89	146.53	143.31	146.31	3,999,229	+7.56(+5.45%)
Nov 05, 2013	137.55	140.48	137.47	138.75	2,391,513	+1.30(+0.94%)
Nov 04, 2013	137.52	139.39	136.42	137.46	1,154,029	+0.64(+0.47%)
Nov 01, 2013	134.99	136.95	134.90	136.82	1,200,751	+2.56(+1.91%)
Oct 31, 2013	134.81	135.29	133.67	134.25	677,905	-0.96(-0.71%)
Oct 30, 2013	134.22	136.04	134.17	135.21	838,825	+0.98(+0.73%)
Oct 29, 2013	134.38	134.77	133.37	134.23	717,555	+0.45(+0.34%)
Oct 28, 2013	133.28	133.91	132.17	133.78	657,640	+0.41(+0.31%)
Oct 25, 2013	133.74	134.22	132.91	133.36	564,911	-0.13(-0.10%)
Oct 24, 2013	133.06	133.85	132.90	133.49	515,568	+0.40(+0.30%)
Oct 23, 2013	134.61	134.90	132.28	133.10	667,615	-1.88(-1.39%)
Oct 22, 2013	133.09	135.45	132.61	134.98	1,126,452	+2.37(+1.78%)
Oct 21, 2013	133.14	133.62	132.20	132.61	491,646	-0.23(-0.18%)
Oct 18, 2013	131.31	132.84	131.14	132.84	786,431	+1.80(+1.37%)
Oct 17, 2013	128.44	131.30	127.26	131.04	1,670,016	+2.43(+1.89%)
Oct 16, 2013	129.02	129.48	127.72	128.61	1,750,585	-0.04(-0.03%)
Oct 15, 2013	130.45	131.03	128.31	128.65	2,372,081	-1.92(-1.47%)
Oct 14, 2013	130.44	131.63	129.94	130.57	807,149	-0.20(-0.15%)
Oct 11, 2013	132.64	133.01	130.71	130.77	925,295	-1.86(-1.41%)
Oct 10, 2013	134.04	134.04	132.44	132.63	884,887	+1.00(+0.76%)
Oct 09, 2013	129.54	133.01	129.16	131.63	1,321,350	+1.05(+0.81%)
Oct 08, 2013	133.38	133.74	130.13	130.57	980,296	-2.63(-1.98%)
Oct 07, 2013	134.10	135.03	133.13	133.21	691,728	-1.90(-1.40%)
Oct 04, 2013	133.31	135.82	132.73	135.11	675,731	+1.79(+1.34%)
Oct 03, 2013	133.05	134.73	132.32	133.31	1,050,357	+0.38(+0.29%)
Oct 02, 2013	133.20	133.26	131.22	132.93	1,034,964	-0.75(-0.56%)
Oct 01, 2013	134.25	134.81	132.96	133.68	687,907	-0.57(-0.42%)
Sep 27, 2013	133.76	134.79	133.19	134.25	987,280	+0.08(+0.06%)
Sep 26, 2013	132.98	134.58	132.65	134.17	905,766	+2.05(+1.55%)
Sep 25, 2013	133.38	134.35	131.29	132.12	965,646	-1.44(-1.08%)
Sep 24, 2013	133.63	134.65	132.65	133.56	953,055	+0.15(+0.11%)
Sep 23, 2013	134.86	135.35	132.49	133.41	953,361	-1.88(-1.39%)
Sep 20, 2013	135.97	136.36	135.06	135.30	1,160,949	-0.79(-0.58%)
Sep 19, 2013	135.92	136.93	135.76	136.09	897,472	+0.15(+0.11%)
Sep 18, 2013	135.11	136.89	134.01	135.94	1,028,802	+1.16(+0.86%)
Sep 17, 2013	135.86	135.86	134.51	134.77	507,891	-0.43(-0.32%)
Sep 16, 2013	136.62	135.60	134.97	135.20	964,505	+0.70(+0.52%)
Sep 13, 2013	131.94	134.89	131.88	134.50	1,075,277	+2.66(+2.02%)
Sep 12, 2013	132.30	132.73	131.16	131.84	1,525,363	-0.68(-0.51%)
Sep 11, 2013	132.71	133.09	131.79	132.52	1,826,007	+0.70(+0.53%)
Sep 10, 2013	134.46	134.46	131.41	131.83	2,773,980	-2.18(-1.63%)
Sep 09, 2013	133.80	134.44	133.52	134.01	2,228,782	+0.45(+0.34%)
Sep 06, 2013	134.57	134.85	132.05	133.56	1,599,524	-0.66(-0.49%)
Sep 05, 2013	134.25	135.43	133.78	134.22	841,861	-0.54(-0.40%)
Sep 04, 2013	135.23	135.84	134.69	134.76	1,251,904	-0.36(-0.27%)

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.