Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	84.49	84.88	84.22	84.47	4,219,584	+0.54(+0.64%)
Nov 26, 2014	83.97	83.93	83.93	83.93	5,045,592	+0.25(+0.29%)
Nov 25, 2014	82.83	83.93	82.83	83.69	8,094,445	+0.98(+1.18%)
Nov 24, 2014	81.56	82.78	81.56	82.71	7,122,099	+1.48(+1.82%)
Nov 21, 2014	81.90	82.00	81.05	81.23	8,086,090	+0.05(+0.07%)
Nov 20, 2014	81.50	81.69	81.04	81.18	9,422,051	-0.84(-1.02%)
Nov 19, 2014	82.42	82.44	81.44	82.02	8,443,038	-0.42(-0.51%)
Nov 18, 2014	82.48	82.81	82.30	82.44	4,886,105	-0.12(-0.14%)
Nov 17, 2014	82.64	82.89	82.23	82.55	4,542,591	-0.36(-0.43%)
Nov 14, 2014	82.80	82.96	82.53	82.91	4,688,506	+0.28(+0.34%)
Nov 13, 2014	82.27	82.83	82.21	82.63	5,582,180	+0.54(+0.66%)
Nov 12, 2014	81.97	82.29	81.57	82.09	5,761,577	-0.07(-0.09%)
Nov 11, 2014	82.19	82.21	81.39	82.16	6,438,227	+0.18(+0.22%)
Nov 10, 2014	82.40	82.56	81.22	81.98	8,897,441	-0.20(-0.24%)
Nov 07, 2014	81.62	82.20	80.95	82.18	17,715,564	-1.83(-2.17%)
Nov 06, 2014	83.36	84.01	83.23	84.01	10,794,425	+0.91(+1.10%)
Nov 05, 2014	83.64	83.64	81.81	83.09	7,687,196	+0.59(+0.72%)
Nov 04, 2014	83.98	83.99	82.00	82.50	8,681,482	-1.24(-1.48%)
Nov 03, 2014	83.31	83.84	83.09	83.74	5,924,071	+0.30(+0.36%)
Oct 31, 2014	83.56	83.99	82.87	83.44	8,183,224	+1.06(+1.29%)
Oct 30, 2014	81.67	82.67	81.19	82.38	4,868,309	+0.63(+0.77%)
Oct 29, 2014	82.03	82.09	81.22	81.75	5,959,436	-0.37(-0.44%)
Oct 28, 2014	81.30	82.14	81.22	82.12	4,987,686	+1.35(+1.67%)
Oct 27, 2014	80.78	80.91	80.57	80.76	6,181,579	-0.15(-0.18%)
Oct 24, 2014	80.27	80.95	79.97	80.91	5,407,301	+0.57(+0.70%)
Oct 23, 2014	80.55	80.93	80.13	80.34	7,934,747	+0.81(+1.02%)
Oct 22, 2014	80.30	80.91	79.42	79.53	10,200,058	-0.40(-0.50%)
Oct 21, 2014	78.82	80.06	78.76	79.93	10,040,590	+1.84(+2.36%)
Oct 20, 2014	76.91	78.17	76.83	78.09	9,096,398	+1.54(+2.02%)
Oct 17, 2014	75.50	77.30	75.50	76.55	13,565,172	+1.91(+2.56%)
Oct 16, 2014	72.99	75.30	72.64	74.64	14,474,095	-0.31(-0.41%)
Oct 15, 2014	75.23	76.48	71.72	74.95	23,922,010	-1.88(-2.45%)
Oct 14, 2014	77.39	78.09	76.61	76.83	9,426,083	+0.21(+0.27%)
Oct 13, 2014	78.45	78.88	76.48	76.62	9,899,090	-2.15(-2.74%)
Oct 10, 2014	78.45	79.44	77.98	78.77	13,881,670	+0.51(+0.65%)
Oct 09, 2014	80.38	80.50	78.14	78.26	9,557,122	-2.19(-2.72%)
Oct 08, 2014	79.50	80.49	78.83	80.45	7,674,700	+0.91(+1.15%)
Oct 07, 2014	80.35	80.59	79.48	79.54	6,817,133	-1.32(-1.64%)
Oct 06, 2014	81.08	81.43	80.42	80.87	4,437,401	+0.10(+0.12%)
Oct 03, 2014	80.45	81.18	79.94	80.76	8,271,575	+1.52(+1.91%)
Oct 02, 2014	79.90	80.04	77.30	79.25	12,102,701	-0.64(-0.80%)
Oct 01, 2014	81.34	81.49	79.62	79.89	8,227,340	-1.41(-1.73%)
Sep 30, 2014	81.12	81.76	80.85	81.29	5,292,360	+0.18(+0.23%)
Sep 29, 2014	80.46	81.31	79.77	81.11	5,684,688	+0.08(+0.10%)
Sep 26, 2014	80.49	81.17	80.27	81.03	6,347,638	+0.61(+0.76%)
Sep 25, 2014	81.50	81.81	80.41	80.42	7,755,502	-1.26(-1.54%)
Sep 24, 2014	80.68	81.85	80.57	81.68	6,144,676	+1.04(+1.29%)
Sep 23, 2014	81.38	81.48	80.56	80.64	6,740,128	-0.89(-1.10%)
Sep 22, 2014	82.63	82.74	81.44	81.53	5,479,061	-1.10(-1.33%)
Sep 19, 2014	82.91	83.23	82.54	82.63	14,656,370	+0.14(+0.17%)
Sep 18, 2014	82.46	82.64	82.10	82.49	4,756,765	+0.01(+0.01%)
Sep 17, 2014	82.71	82.88	82.15	82.48	4,443,662	+0.05(+0.07%)
Sep 16, 2014	81.92	82.57	81.69	82.43	4,746,116	+0.17(+0.21%)
Sep 15, 2014	81.94	82.52	81.78	82.25	5,377,156	+0.37(+0.46%)
Sep 12, 2014	82.27	82.36	81.50	81.88	4,258,476	-0.27(-0.33%)
Sep 11, 2014	81.45	82.22	81.32	82.15	4,492,569	+0.41(+0.50%)
Sep 10, 2014	81.76	82.02	81.04	81.74	5,561,732	-0.07(-0.09%)
Sep 09, 2014	82.64	82.67	81.73	81.81	5,254,019	-0.88(-1.06%)
Sep 08, 2014	82.87	82.95	82.33	82.69	4,743,362	-0.35(-0.42%)
Sep 05, 2014	82.31	83.04	82.27	83.04	5,035,036	+0.73(+0.89%)
Sep 04, 2014	82.97	83.28	82.19	82.31	5,978,136	-0.73(-0.88%)
Sep 03, 2014	83.15	83.24	82.79	83.04	4,034,555	+0.13(+0.15%)

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.