Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	84.18	84.28	83.84	83.99	1,071,665	-0.44(-0.52%)
Nov 26, 2014	84.36	84.44	84.44	84.44	1,808,973	+0.14(+0.17%)
Nov 25, 2014	84.53	84.53	84.09	84.29	2,304,002	-0.10(-0.12%)
Nov 24, 2014	84.48	84.57	84.25	84.40	2,078,418	+0.12(+0.14%)
Nov 21, 2014	84.60	84.69	84.02	84.28	2,073,470	+0.42(+0.50%)
Nov 20, 2014	83.25	83.86	83.25	83.86	1,685,374	+0.23(+0.28%)
Nov 19, 2014	83.66	83.77	83.28	83.62	2,325,363	-0.13(-0.15%)
Nov 18, 2014	83.40	83.95	83.38	83.75	1,913,262	+0.41(+0.49%)
Nov 17, 2014	82.99	83.42	82.94	83.34	1,910,926	+0.17(+0.20%)
Nov 14, 2014	83.16	83.33	83.01	83.17	985,935	+0.05(+0.06%)
Nov 13, 2014	83.28	83.44	82.79	83.13	2,044,471	-0.06(-0.08%)
Nov 12, 2014	83.00	83.26	82.97	83.19	1,634,547	-0.18(-0.21%)
Nov 11, 2014	83.37	83.44	83.23	83.37	2,207,601	+0.06(+0.07%)
Nov 10, 2014	83.13	83.32	83.01	83.31	3,038,029	+0.23(+0.27%)
Nov 07, 2014	82.98	83.20	82.79	83.09	1,475,335	+0.14(+0.16%)
Nov 06, 2014	82.57	82.98	82.31	82.95	3,573,621	+0.27(+0.32%)
Nov 05, 2014	82.50	82.69	82.25	82.68	2,183,260	+0.65(+0.79%)
Nov 04, 2014	82.10	82.18	81.61	82.03	2,430,297	-0.21(-0.25%)
Nov 03, 2014	82.27	82.58	82.07	82.24	2,425,983	+0.06(+0.07%)
Oct 31, 2014	82.23	82.29	81.77	82.18	6,326,002	+0.85(+1.05%)
Oct 30, 2014	80.69	81.51	78.89	81.33	3,086,770	+0.42(+0.52%)
Oct 29, 2014	81.03	81.13	80.32	80.91	3,485,585	+0.03(+0.04%)
Oct 28, 2014	80.34	80.92	80.22	80.88	2,141,176	+0.86(+1.08%)
Oct 27, 2014	79.77	80.13	79.53	80.02	2,075,070	-0.15(-0.19%)
Oct 24, 2014	79.71	80.21	79.40	80.17	2,922,735	+0.62(+0.78%)
Oct 23, 2014	79.49	80.09	79.39	79.56	2,789,417	+0.78(+0.99%)
Oct 22, 2014	79.45	79.68	78.76	78.78	2,491,594	-0.47(-0.60%)
Oct 21, 2014	78.19	79.35	78.19	79.25	3,025,765	+1.48(+1.90%)
Oct 20, 2014	77.07	77.79	76.94	77.77	2,936,301	+0.63(+0.81%)
Oct 17, 2014	77.12	77.63	76.75	77.14	2,358,204	+0.89(+1.17%)
Oct 16, 2014	74.92	76.75	74.84	76.25	3,820,666	+0.15(+0.20%)
Oct 15, 2014	76.83	76.36	74.35	76.10	4,586,795	-0.73(-0.95%)
Oct 14, 2014	76.97	77.71	76.53	76.83	3,889,896	+0.19(+0.25%)
Oct 13, 2014	77.82	78.07	76.60	76.64	3,999,693	-1.09(-1.40%)
Oct 10, 2014	78.58	78.92	77.72	77.72	3,880,834	-0.83(-1.05%)
Oct 09, 2014	80.09	80.19	78.51	78.55	4,219,816	-1.70(-2.12%)
Oct 08, 2014	79.11	80.35	78.61	80.25	2,919,410	+1.25(+1.59%)
Oct 07, 2014	79.93	80.05	78.98	79.00	3,093,355	-1.25(-1.55%)
Oct 06, 2014	80.82	80.83	80.00	80.25	4,084,418	-0.06(-0.08%)
Oct 03, 2014	80.03	80.45	79.75	80.31	3,413,592	+0.80(+1.01%)
Oct 02, 2014	79.43	79.77	78.69	79.51	3,704,437	+0.00(+0.00%)
Oct 01, 2014	80.35	80.42	79.35	79.51	4,004,762	-0.98(-1.22%)
Sep 30, 2014	80.90	81.04	80.34	80.49	2,402,201	-0.27(-0.33%)
Sep 29, 2014	80.40	80.92	80.29	80.75	1,587,251	-0.27(-0.34%)
Sep 26, 2014	80.61	81.22	80.44	81.03	1,414,422	+0.50(+0.62%)
Sep 25, 2014	81.53	81.60	80.50	80.53	1,975,202	-1.21(-1.49%)
Sep 24, 2014	81.34	81.79	81.00	81.74	1,155,407	+0.49(+0.60%)
Sep 23, 2014	81.57	81.86	81.25	81.26	2,061,791	-0.58(-0.70%)
Sep 22, 2014	82.33	82.38	81.74	81.83	1,632,391	-0.64(-0.78%)
Sep 19, 2014	82.85	82.97	82.34	82.47	1,502,383	-0.10(-0.13%)
Sep 18, 2014	82.48	82.64	82.38	82.58	949,025	+0.38(+0.46%)
Sep 17, 2014	82.26	82.63	81.87	82.20	1,490,815	+0.05(+0.06%)
Sep 16, 2014	81.43	82.30	81.43	82.15	1,376,616	+0.58(+0.71%)
Sep 15, 2014	81.50	81.69	81.29	81.58	1,507,179	+0.09(+0.11%)
Sep 12, 2014	81.90	81.91	81.26	81.49	1,562,561	-0.50(-0.61%)
Sep 11, 2014	81.52	81.99	81.43	81.98	958,223	+0.17(+0.21%)
Sep 10, 2014	81.68	81.85	81.37	81.82	1,548,368	+0.17(+0.21%)
Sep 09, 2014	82.07	82.07	81.48	81.65	1,558,949	-0.54(-0.66%)
Sep 08, 2014	82.37	82.44	81.96	82.19	1,290,862	-0.23(-0.28%)
Sep 05, 2014	82.04	82.44	81.74	82.42	1,398,455	+0.36(+0.44%)
Sep 04, 2014	82.32	82.56	81.81	82.06	1,027,443	-0.11(-0.14%)
Sep 03, 2014	82.38	82.46	82.06	82.18	1,776,563	+0.15(+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.