Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	87.55	87.96	87.96	87.96	24,890,500	+0.57(+0.65%)
Dec 30, 2013	87.40	87.51	87.14	87.39	18,980,544	-0.13(-0.15%)
Dec 27, 2013	87.83	87.90	87.41	87.52	15,831,962	-0.22(-0.25%)
Dec 26, 2013	87.60	87.81	87.44	87.74	15,138,999	+0.29(+0.33%)
Dec 24, 2013	87.43	87.51	87.27	87.45	13,852,475	+0.04(+0.05%)
Dec 23, 2013	87.19	87.41	86.95	87.41	28,166,770	+0.91(+1.05%)
Dec 20, 2013	85.76	86.68	85.73	86.50	40,475,436	+0.60(+0.70%)
Dec 19, 2013	85.99	86.01	85.52	85.90	44,878,472	-0.24(-0.28%)
Dec 18, 2013	86.14	86.22	84.05	86.14	68,069,488	+0.99(+1.16%)
Dec 17, 2013	85.35	85.53	84.99	85.15	24,345,102	-0.17(-0.20%)
Dec 16, 2013	85.28	85.81	85.21	85.32	24,896,536	+0.47(+0.55%)
Dec 13, 2013	85.37	85.40	84.71	84.85	34,075,416	-0.11(-0.13%)
Dec 12, 2013	85.23	85.42	84.90	84.96	33,021,080	-0.22(-0.26%)
Dec 11, 2013	86.28	86.40	85.06	85.18	36,352,208	-1.11(-1.29%)
Dec 10, 2013	86.20	86.45	86.12	86.29	25,188,554	-0.06(-0.07%)
Dec 09, 2013	86.35	86.53	86.20	86.35	22,403,628	+0.35(+0.41%)
Dec 06, 2013	86.11	86.18	85.59	86.00	36,842,888	+0.62(+0.73%)
Dec 05, 2013	85.57	85.66	85.17	85.38	39,630,928	-0.11(-0.13%)
Dec 04, 2013	85.06	85.77	84.78	85.49	36,986,896	+0.08(+0.09%)
Dec 03, 2013	85.42	85.59	85.08	85.41	36,890,224	-0.07(-0.08%)
Dec 02, 2013	85.83	85.96	85.35	85.48	25,663,140	-0.25(-0.29%)
Nov 29, 2013	85.54	85.84	85.47	85.73	0	+0.51(+0.60%)
Nov 27, 2013	84.79	85.24	84.73	85.22	0	+0.59(+0.70%)
Nov 26, 2013	84.22	84.84	84.03	84.63	26,612,718	+0.44(+0.52%)
Nov 25, 2013	84.29	84.38	83.98	84.19	21,688,624	+0.20(+0.24%)
Nov 22, 2013	83.69	84.02	83.62	83.99	0	+0.45(+0.54%)
Nov 21, 2013	83.03	83.61	82.98	83.54	28,072,094	+0.84(+1.02%)
Nov 20, 2013	83.14	83.43	82.45	82.70	32,014,844	-0.20(-0.24%)
Nov 19, 2013	83.09	83.49	82.76	82.90	25,512,676	-0.24(-0.29%)
Nov 18, 2013	83.94	84.11	82.98	83.14	31,613,756	-0.82(-0.98%)
Nov 15, 2013	83.83	83.96	83.61	83.96	0	+0.16(+0.19%)
Nov 14, 2013	83.29	83.86	83.14	83.80	31,047,592	+1.26(+1.53%)
Nov 12, 2013	82.16	82.66	82.12	82.54	20,089,836	+0.13(+0.16%)
Nov 11, 2013	82.39	82.64	82.14	82.41	24,804,200	-0.13(-0.16%)
Nov 08, 2013	81.73	82.56	81.51	82.54	0	+1.10(+1.35%)
Nov 07, 2013	82.99	83.13	81.37	81.44	51,534,688	-1.56(-1.88%)
Nov 06, 2013	83.35	83.40	82.73	83.00	25,450,846	-0.02(-0.02%)
Nov 05, 2013	82.59	83.22	82.37	83.02	27,446,576	+0.09(+0.11%)
Nov 04, 2013	83.05	83.07	82.64	82.93	16,829,584	+0.12(+0.14%)
Nov 01, 2013	83.04	83.17	82.40	82.81	30,873,164	+0.02(+0.02%)
Oct 31, 2013	82.77	83.30	82.48	82.79	31,221,604	-0.19(-0.23%)
Oct 30, 2013	83.36	83.48	82.58	82.98	33,368,948	-0.08(-0.10%)
Oct 29, 2013	83.16	83.26	82.70	83.06	36,490,776	+0.14(+0.17%)
Oct 28, 2013	82.90	83.05	82.55	82.92	27,059,516	+0.02(+0.02%)
Oct 25, 2013	83.10	83.28	82.50	82.90	0	+0.59(+0.72%)
Oct 24, 2013	81.99	82.48	81.88	82.31	22,956,246	+0.36(+0.44%)
Oct 23, 2013	82.04	82.20	81.55	81.95	37,989,008	-0.50(-0.61%)
Oct 22, 2013	82.62	82.90	81.93	82.45	43,910,288	+0.12(+0.15%)
Oct 21, 2013	82.31	82.54	82.07	82.33	31,116,118	+0.18(+0.22%)
Oct 18, 2013	81.56	82.18	81.35	82.15	39,628,220	+1.31(+1.62%)
Oct 17, 2013	80.00	80.87	79.95	80.84	31,726,786	+0.46(+0.57%)
Oct 16, 2013	79.83	80.42	79.79	80.38	46,602,608	+0.90(+1.13%)
Oct 15, 2013	79.73	80.11	79.38	79.48	37,168,852	-0.31(-0.39%)
Oct 14, 2013	78.74	79.79	78.68	79.79	31,409,516	+0.56(+0.71%)
Oct 11, 2013	78.41	79.29	78.40	79.23	0	+0.62(+0.79%)
Oct 10, 2013	77.80	78.79	77.79	78.61	46,778,160	+1.63(+2.12%)
Oct 09, 2013	77.40	77.44	76.35	76.98	64,449,056	-0.24(-0.31%)
Oct 08, 2013	78.76	78.81	77.19	77.22	43,407,096	-1.52(-1.93%)
Oct 07, 2013	78.72	79.35	78.67	78.74	20,090,396	-0.66(-0.83%)
Oct 04, 2013	78.72	79.51	78.65	79.40	22,854,266	+0.68(+0.86%)
Oct 03, 2013	79.55	79.72	78.30	78.72	42,073,624	-0.93(-1.17%)
Oct 02, 2013	79.13	79.76	79.06	79.65	25,170,784	-0.03(-0.04%)

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.