Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2014	425.56	426.02	422.97	425.86	85,080,496	+0.11(+0.03%)
Nov 28, 2014	425.09	426.99	425.04	425.75	73,926,896	+1.78(+0.42%)
Nov 27, 2014	424.02	425.48	423.50	423.97	60,791,800	+0.79(+0.19%)
Nov 26, 2014	423.13	425.75	421.66	423.18	100,857,904	+0.27(+0.06%)
Nov 25, 2014	423.61	425.84	422.32	422.91	90,747,104	-0.55(-0.13%)
Nov 22, 2014	417.89	424.73	417.30	423.46	141,684,192	+6.65(+1.60%)
Nov 21, 2014	417.99	418.33	414.37	416.81	87,192,304	-0.98(-0.23%)
Nov 20, 2014	416.98	419.44	416.13	417.79	75,945,104	+0.63(+0.15%)
Nov 19, 2014	414.39	417.81	413.81	417.16	76,088,704	+3.09(+0.75%)
Nov 18, 2014	408.83	414.80	408.61	414.07	72,971,696	+2.10(+0.51%)
Nov 15, 2014	412.56	412.56	408.99	411.97	75,836,800	+0.56(+0.14%)
Nov 14, 2014	412.77	413.83	408.87	411.41	110,072,304	-0.52(-0.13%)
Nov 13, 2014	413.93	415.62	411.14	411.93	98,544,096	-3.25(-0.78%)
Nov 12, 2014	416.11	417.41	414.05	415.18	85,074,896	+0.22(+0.05%)
Nov 11, 2014	410.77	415.02	410.77	414.96	87,446,096	+3.53(+0.86%)
Nov 08, 2014	414.73	414.97	409.46	411.43	92,772,600	-1.72(-0.42%)
Nov 07, 2014	409.14	415.74	408.76	413.15	123,331,200	+2.49(+0.61%)
Nov 06, 2014	407.31	411.16	406.04	410.66	106,328,200	+6.88(+1.70%)
Nov 05, 2014	408.49	410.31	403.15	403.78	101,763,904	-5.26(-1.29%)
Nov 04, 2014	411.28	412.81	408.34	409.04	79,093,600	-2.28(-0.55%)
Oct 31, 2014	408.73	411.81	407.25	411.32	119,203,000	+7.61(+1.89%)
Oct 30, 2014	404.34	405.01	396.30	403.71	113,772,800	+2.61(+0.65%)
Oct 29, 2014	403.28	403.50	400.40	401.10	94,302,496	-0.16(-0.04%)
Oct 28, 2014	397.33	401.98	397.33	401.26	90,952,000	+6.21(+1.57%)
Oct 27, 2014	400.21	400.68	392.69	395.05	99,774,896	-1.07(-0.27%)
Oct 24, 2014	395.84	396.49	393.45	396.12	85,380,000	-0.77(-0.19%)
Oct 23, 2014	392.37	397.39	389.42	396.89	100,392,800	+0.88(+0.22%)
Oct 22, 2014	395.51	396.17	392.45	396.01	100,218,600	+1.52(+0.39%)
Oct 21, 2014	383.61	394.49	381.56	394.49	119,190,600	+10.09(+2.62%)
Oct 20, 2014	386.31	387.16	380.86	384.40	108,544,496	-2.66(-0.69%)
Oct 17, 2014	378.47	387.66	376.18	387.06	158,549,600	+10.79(+2.87%)
Oct 16, 2014	381.95	383.89	366.84	376.27	216,165,904	-3.42(-0.90%)
Oct 15, 2014	393.24	394.28	379.53	379.69	159,125,104	-13.61(-3.46%)
Oct 14, 2014	391.29	393.97	386.40	393.30	108,929,800	-1.03(-0.26%)
Oct 13, 2014	391.96	396.51	390.60	394.33	100,273,200	-1.35(-0.34%)
Oct 10, 2014	399.10	400.31	394.28	395.68	119,192,496	-6.98(-1.73%)
Oct 09, 2014	407.99	408.20	401.19	402.66	101,431,296	-0.80(-0.20%)
Oct 08, 2014	404.01	405.40	402.32	403.46	90,200,304	-3.05(-0.75%)
Oct 07, 2014	411.08	411.08	406.51	406.51	73,192,304	-5.73(-1.39%)
Oct 06, 2014	413.26	414.40	410.98	412.24	68,638,000	+1.05(+0.26%)
Oct 03, 2014	409.86	412.51	408.85	411.19	78,795,400	+4.97(+1.22%)
Oct 02, 2014	415.31	415.67	406.22	406.22	116,016,496	-10.58(-2.54%)
Oct 01, 2014	419.68	421.48	415.93	416.80	88,382,800	-4.34(-1.03%)
Sep 30, 2014	419.26	421.95	418.60	421.14	81,314,800	+2.96(+0.71%)
Sep 29, 2014	418.63	419.45	415.70	418.18	65,205,700	-0.31(-0.07%)
Sep 26, 2014	417.65	419.41	415.22	418.49	74,394,704	+1.24(+0.30%)
Sep 25, 2014	421.83	422.84	416.57	417.25	88,315,504	-4.17(-0.99%)
Sep 24, 2014	418.89	421.48	417.23	421.42	96,240,896	+2.59(+0.62%)
Sep 23, 2014	421.88	422.33	417.05	418.83	81,591,800	-3.22(-0.76%)
Sep 22, 2014	422.93	423.52	421.65	422.05	83,651,296	-3.69(-0.87%)
Sep 19, 2014	424.77	425.74	422.79	425.74	153,644,096	+3.69(+0.87%)
Sep 18, 2014	418.54	422.18	418.18	422.05	77,069,200	+4.21(+1.01%)
Sep 17, 2014	418.94	419.97	417.79	417.84	77,777,800	+0.44(+0.11%)
Sep 16, 2014	417.81	417.99	415.87	417.40	60,538,600	-0.25(-0.06%)
Sep 15, 2014	416.71	418.43	415.71	417.65	57,978,700	-0.15(-0.04%)
Sep 12, 2014	418.65	419.14	417.07	417.80	47,744,700	-0.21(-0.05%)
Sep 11, 2014	420.24	420.46	416.17	418.01	59,238,300	-0.94(-0.22%)
Sep 10, 2014	417.22	419.36	416.46	418.95	66,632,500	+0.55(+0.13%)
Sep 09, 2014	419.97	420.60	418.06	418.40	66,992,300	-2.20(-0.52%)
Sep 08, 2014	421.29	421.29	418.41	420.60	57,578,700	-0.51(-0.12%)
Sep 05, 2014	421.11	421.77	419.61	421.11	81,440,000	-0.48(-0.11%)
Sep 04, 2014	416.64	422.77	416.35	421.59	100,323,600	+4.38(+1.05%)
Sep 03, 2014	416.28	418.88	415.89	417.21	86,742,896	+2.21(+0.53%)
Sep 02, 2014	415.00	416.19	413.88	415.00	61,128,800	+0.77(+0.19%)

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.