Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	78.29	78.61	77.14	77.18	13,852,642	-1.73(-2.19%)
Jan 29, 2015	78.23	78.97	77.59	78.91	9,821,240	+0.69(+0.89%)
Jan 28, 2015	78.98	79.33	78.18	78.21	11,746,338	-0.47(-0.60%)
Jan 27, 2015	78.48	79.20	77.79	78.68	13,182,708	-0.13(-0.17%)
Jan 26, 2015	78.46	78.96	78.00	78.81	11,629,090	+0.05(+0.06%)
Jan 23, 2015	79.34	79.36	78.57	78.77	13,138,513	-1.20(-1.50%)
Jan 22, 2015	78.91	80.02	78.28	79.97	11,724,985	+1.43(+1.83%)
Jan 21, 2015	77.50	78.69	77.38	78.54	15,183,561	+0.47(+0.60%)
Jan 20, 2015	78.27	78.65	77.27	78.06	26,555,254	-2.12(-2.64%)
Jan 16, 2015	78.66	80.18	80.18	80.18	18,284,870	+1.19(+1.51%)
Jan 15, 2015	80.15	80.15	78.57	78.99	14,057,411	-1.16(-1.45%)
Jan 14, 2015	80.05	80.49	79.78	80.15	11,531,450	-0.59(-0.73%)
Jan 13, 2015	81.26	81.95	80.34	80.74	13,176,294	+0.14(+0.17%)
Jan 12, 2015	81.06	81.56	80.38	80.60	8,873,548	-0.28(-0.34%)
Jan 09, 2015	82.08	82.08	80.73	80.88	9,555,834	-1.12(-1.36%)
Jan 08, 2015	81.74	82.07	81.50	82.00	12,875,183	+0.64(+0.79%)
Jan 07, 2015	80.08	81.56	80.01	81.36	10,291,462	+1.76(+2.21%)
Jan 06, 2015	80.42	80.92	79.34	79.60	9,637,710	-0.39(-0.49%)
Jan 05, 2015	80.52	80.72	79.91	79.99	10,478,901	-0.56(-0.70%)
Jan 02, 2015	80.96	81.35	80.25	80.55	7,469,702	-0.04(-0.05%)
Dec 31, 2014	81.39	80.59	80.59	80.59	8,047,274	-0.61(-0.75%)
Dec 30, 2014	81.25	81.54	80.97	81.20	5,672,283	+0.02(+0.03%)
Dec 29, 2014	80.65	81.46	80.62	81.18	5,544,801	+0.21(+0.26%)
Dec 26, 2014	80.98	81.46	80.69	80.97	3,828,947	+0.36(+0.45%)
Dec 24, 2014	80.45	80.61	80.61	80.61	4,431,119	+0.24(+0.30%)
Dec 23, 2014	82.20	82.40	80.09	80.37	13,210,027	-1.90(-2.30%)
Dec 22, 2014	81.46	82.33	81.44	82.27	10,533,982	+0.92(+1.13%)
Dec 19, 2014	82.18	82.77	81.31	81.35	24,853,010	-0.97(-1.18%)
Dec 18, 2014	81.40	82.33	80.72	82.32	15,223,029	+2.11(+2.63%)
Dec 17, 2014	79.59	80.53	79.15	80.21	13,233,793	+1.01(+1.27%)
Dec 16, 2014	79.75	81.09	79.00	79.20	13,250,203	-0.92(-1.15%)
Dec 15, 2014	80.75	80.97	79.87	80.12	15,701,529	-0.36(-0.45%)
Dec 12, 2014	82.20	82.37	80.45	80.49	10,814,344	-1.76(-2.15%)
Dec 11, 2014	81.58	82.70	81.20	82.25	9,231,302	+0.37(+0.45%)
Dec 10, 2014	82.94	83.21	81.81	81.88	12,217,402	-1.40(-1.68%)
Dec 09, 2014	83.41	83.60	82.38	83.28	9,342,405	-0.36(-0.43%)
Dec 08, 2014	83.56	83.91	83.34	83.64	8,434,698	+0.01(+0.01%)
Dec 05, 2014	82.87	83.81	82.64	83.63	8,368,587	+0.73(+0.88%)
Dec 04, 2014	83.31	83.47	82.76	82.90	8,694,708	-0.12(-0.15%)
Dec 03, 2014	83.65	84.00	82.97	83.02	11,622,085	-0.61(-0.73%)
Dec 02, 2014	83.21	83.64	82.85	83.63	8,024,282	+0.37(+0.44%)
Dec 01, 2014	83.15	83.86	82.74	83.26	7,316,360	-0.17(-0.20%)
Nov 28, 2014	82.94	83.87	82.72	83.43	7,630,954	+0.80(+0.97%)
Nov 26, 2014	82.29	82.63	82.63	82.63	7,141,094	+0.39(+0.48%)
Nov 25, 2014	82.45	82.61	82.23	82.23	9,552,772	-0.14(-0.17%)
Nov 24, 2014	83.17	83.41	82.19	82.37	11,804,503	-0.76(-0.91%)
Nov 21, 2014	83.80	83.80	82.94	83.13	10,921,615	+0.29(+0.35%)
Nov 20, 2014	83.12	83.13	82.46	82.84	10,563,693	-0.44(-0.53%)
Nov 19, 2014	83.04	83.32	82.77	83.28	6,814,202	-0.05(-0.06%)
Nov 18, 2014	82.80	83.51	82.48	83.33	7,061,514	+0.41(+0.49%)
Nov 17, 2014	82.82	83.23	82.40	82.93	6,833,731	+0.11(+0.13%)
Nov 14, 2014	83.40	83.51	82.71	82.82	7,379,639	-0.70(-0.83%)
Nov 13, 2014	83.50	83.84	83.08	83.52	6,346,487	+0.25(+0.29%)
Nov 12, 2014	83.21	83.46	82.99	83.27	6,393,679	-0.12(-0.15%)
Nov 11, 2014	83.37	83.77	83.12	83.39	8,124,501	+0.07(+0.08%)
Nov 10, 2014	82.75	83.40	82.09	83.33	9,887,506	+0.47(+0.57%)
Nov 07, 2014	83.46	83.49	82.64	82.85	8,687,981	-0.62(-0.74%)
Nov 06, 2014	83.41	83.71	83.12	83.47	8,097,303	+0.15(+0.17%)
Nov 05, 2014	83.50	83.66	82.66	83.33	9,098,343	+0.15(+0.18%)
Nov 04, 2014	82.61	83.26	82.19	83.17	12,209,348	+0.89(+1.08%)

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.