Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	154.65	155.48	152.77	155.13	666,348	+1.35(+0.88%)
Nov 26, 2014	154.88	153.78	153.78	153.78	959,427	-0.83(-0.53%)
Nov 25, 2014	157.32	158.20	153.83	154.61	1,913,511	-1.92(-1.23%)
Nov 24, 2014	156.70	157.06	154.79	156.53	1,330,297	+0.50(+0.32%)
Nov 21, 2014	158.07	158.47	155.53	156.02	2,322,581	+1.55(+1.01%)
Nov 20, 2014	156.09	157.81	151.91	154.47	3,057,638	-1.88(-1.20%)
Nov 19, 2014	158.13	158.52	155.94	156.35	1,009,557	-1.79(-1.13%)
Nov 18, 2014	157.29	159.05	155.75	158.14	1,659,595	-0.48(-0.30%)
Nov 17, 2014	158.79	158.93	157.18	158.62	938,936	-1.18(-0.74%)
Nov 14, 2014	158.85	160.53	157.97	159.80	1,473,374	+1.18(+0.74%)
Nov 13, 2014	157.21	159.45	156.99	158.62	1,490,286	+2.03(+1.30%)
Nov 12, 2014	155.88	156.93	155.60	156.59	2,442,891	-0.05(-0.03%)
Nov 11, 2014	155.18	157.04	153.76	156.64	1,492,613	+2.14(+1.38%)
Nov 10, 2014	154.33	156.43	153.23	154.50	1,181,392	+0.62(+0.40%)
Nov 07, 2014	154.24	155.28	153.11	153.89	1,715,099	+0.84(+0.55%)
Nov 06, 2014	154.13	154.14	151.17	153.04	3,598,281	-0.88(-0.57%)
Nov 05, 2014	155.86	156.71	151.67	153.93	3,429,684	-4.73(-2.98%)
Nov 04, 2014	160.06	160.15	156.04	158.65	2,436,994	-3.64(-2.24%)
Nov 03, 2014	162.68	164.19	161.39	162.29	1,427,999	-0.43(-0.26%)
Oct 31, 2014	163.55	163.55	161.45	162.72	1,783,999	+2.02(+1.26%)
Oct 30, 2014	157.72	161.69	157.63	160.70	1,373,329	+1.47(+0.93%)
Oct 29, 2014	163.53	164.81	158.02	159.23	2,996,698	+0.58(+0.37%)
Oct 28, 2014	156.66	158.99	155.43	158.65	1,949,517	+1.35(+0.86%)
Oct 27, 2014	157.30	159.02	158.19	157.29	2,340,947	-0.90(-0.57%)
Oct 24, 2014	157.47	158.90	156.01	158.19	1,477,650	+1.05(+0.67%)
Oct 23, 2014	157.56	159.20	156.81	157.14	1,876,951	+0.92(+0.59%)
Oct 22, 2014	158.51	159.29	155.60	156.22	1,555,652	-1.86(-1.18%)
Oct 21, 2014	156.67	158.96	155.92	158.08	2,079,274	+2.51(+1.61%)
Oct 20, 2014	156.62	156.69	153.81	155.57	2,200,826	-0.68(-0.43%)
Oct 17, 2014	158.95	160.66	155.05	156.25	2,592,090	+0.32(+0.21%)
Oct 16, 2014	148.42	158.07	148.18	155.92	3,554,762	+6.65(+4.45%)
Oct 15, 2014	146.72	150.40	144.56	149.28	2,717,086	+0.40(+0.27%)
Oct 14, 2014	146.76	152.19	146.54	148.88	2,261,725	+0.34(+0.23%)
Oct 13, 2014	151.01	152.21	145.63	148.53	3,550,337	-2.80(-1.85%)
Oct 10, 2014	152.24	155.43	151.19	151.33	1,806,465	-1.17(-0.76%)
Oct 09, 2014	157.24	157.95	152.24	152.50	1,618,990	-4.47(-2.85%)
Oct 08, 2014	154.78	157.36	152.87	156.97	1,300,943	+2.58(+1.67%)
Oct 07, 2014	154.10	157.27	153.46	154.39	1,743,562	-3.01(-1.91%)
Oct 06, 2014	160.65	160.98	157.22	157.40	1,818,751	+1.29(+0.83%)
Oct 03, 2014	156.65	158.53	154.63	156.10	1,443,455	+0.44(+0.29%)
Oct 02, 2014	156.72	158.75	152.44	155.66	2,211,032	-0.46(-0.30%)
Oct 01, 2014	158.43	158.53	154.47	156.12	2,458,555	-4.09(-2.55%)
Sep 30, 2014	153.56	161.95	150.53	160.21	5,637,902	+6.93(+4.52%)
Sep 29, 2014	156.27	156.83	152.65	153.28	3,000,930	-4.72(-2.99%)
Sep 26, 2014	157.74	160.56	157.57	158.00	2,124,199	+2.18(+1.40%)
Sep 25, 2014	157.60	158.09	154.59	155.83	2,289,526	-3.42(-2.15%)
Sep 24, 2014	156.46	159.54	155.75	159.25	1,847,719	+2.67(+1.71%)
Sep 23, 2014	154.39	157.42	154.16	156.57	2,748,347	+1.33(+0.85%)
Sep 22, 2014	155.75	157.84	153.35	155.25	2,974,254	-3.43(-2.16%)
Sep 19, 2014	162.30	162.30	157.34	158.67	2,210,530	-2.18(-1.36%)
Sep 18, 2014	158.13	163.10	158.06	160.85	3,941,885	+4.05(+2.58%)
Sep 17, 2014	152.01	157.76	151.73	156.81	2,649,208	+2.77(+1.80%)
Sep 16, 2014	150.25	155.03	147.75	154.04	4,477,782	-0.73(-0.47%)
Sep 15, 2014	155.95	156.42	153.61	154.77	1,902,262	-1.55(-0.99%)
Sep 12, 2014	159.46	159.73	155.86	156.32	1,778,539	-3.06(-1.92%)
Sep 11, 2014	155.10	160.06	155.08	159.37	2,080,635	+3.27(+2.10%)
Sep 10, 2014	156.36	156.82	154.79	156.10	2,433,492	-1.70(-1.07%)
Sep 09, 2014	158.18	159.78	156.89	157.80	1,442,412	-0.38(-0.24%)
Sep 08, 2014	159.57	159.57	156.81	158.18	1,771,252	-0.81(-0.51%)
Sep 05, 2014	157.99	159.25	156.14	159.00	2,302,919	+0.77(+0.48%)
Sep 04, 2014	158.86	160.02	157.56	158.23	2,191,241	-0.41(-0.26%)
Sep 03, 2014	158.53	160.90	157.51	158.64	2,216,205	+0.16(+0.10%)

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.