Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	81.62	81.78	81.50	81.75	48,122	+0.26(+0.32%)
Oct 28, 2016	81.57	81.76	81.42	81.49	25,250	-0.32(-0.39%)
Oct 27, 2016	81.67	81.83	81.48	81.81	35,168	-0.02(-0.03%)
Oct 26, 2016	81.96	82.08	81.81	81.83	29,650	-0.25(-0.30%)
Oct 25, 2016	82.04	82.24	82.02	82.08	24,142	+0.02(+0.02%)
Oct 24, 2016	82.19	82.22	82.02	82.06	20,863	-0.17(-0.21%)
Oct 21, 2016	82.27	82.29	82.12	82.23	31,720	+0.06(+0.07%)
Oct 20, 2016	82.13	82.27	82.00	82.18	26,649	+0.03(+0.04%)
Oct 19, 2016	81.93	82.57	81.90	82.15	30,349	+0.29(+0.35%)
Oct 18, 2016	82.05	82.26	81.79	81.86	76,354	-0.12(-0.14%)
Oct 17, 2016	81.93	82.05	81.77	81.98	61,505	+0.13(+0.16%)
Oct 14, 2016	81.92	82.17	81.84	81.84	16,609	-0.26(-0.31%)
Oct 13, 2016	82.00	82.53	81.93	82.10	42,592	+0.21(+0.26%)
Oct 12, 2016	81.84	81.90	81.52	81.89	23,504	-0.02(-0.03%)
Oct 11, 2016	81.65	81.91	81.61	81.91	19,163	-0.19(-0.23%)
Oct 10, 2016	81.95	82.37	81.65	82.10	20,103	+0.16(+0.19%)
Oct 07, 2016	81.74	81.97	81.61	81.95	21,730	+0.22(+0.27%)
Oct 06, 2016	81.86	81.98	81.63	81.72	23,282	-0.11(-0.13%)
Oct 05, 2016	81.87	81.94	81.65	81.83	29,562	-0.19(-0.24%)
Oct 04, 2016	82.33	82.40	81.98	82.02	33,561	-0.12(-0.14%)
Oct 03, 2016	82.49	82.49	82.14	82.14	166,421	-0.39(-0.47%)
Sep 30, 2016	82.64	82.67	82.39	82.53	18,800	-0.05(-0.06%)
Sep 29, 2016	82.52	82.70	82.44	82.58	149,877	-0.05(-0.06%)
Sep 28, 2016	82.54	82.72	82.47	82.63	23,732	-0.05(-0.07%)
Sep 27, 2016	82.57	82.73	82.41	82.68	24,969	+0.19(+0.22%)
Sep 26, 2016	82.43	82.64	82.41	82.50	32,655	+0.10(+0.12%)
Sep 23, 2016	82.37	82.62	82.13	82.40	42,273	-0.01(-0.01%)
Sep 22, 2016	82.13	82.65	82.13	82.40	26,884	+0.41(+0.50%)
Sep 21, 2016	81.76	82.05	81.59	81.99	32,156	+0.24(+0.29%)
Sep 20, 2016	81.75	81.95	81.66	81.75	20,118	+0.04(+0.05%)
Sep 19, 2016	81.75	82.01	81.40	81.71	24,251	+0.11(+0.13%)
Sep 16, 2016	81.63	81.63	81.41	81.61	17,440	-0.02(-0.02%)
Sep 15, 2016	81.53	81.65	81.37	81.62	23,788	+0.04(+0.05%)
Sep 14, 2016	81.44	81.74	81.44	81.58	32,958	-0.01(-0.01%)
Sep 13, 2016	81.86	81.89	81.31	81.59	51,152	-0.32(-0.38%)
Sep 12, 2016	81.85	82.05	81.76	81.91	24,829	-0.08(-0.10%)
Sep 09, 2016	82.27	82.40	81.85	81.99	97,779	-0.49(-0.59%)
Sep 08, 2016	82.62	82.85	82.45	82.47	59,236	-0.21(-0.25%)
Sep 07, 2016	82.83	83.02	82.68	82.68	39,078	-0.11(-0.13%)
Sep 06, 2016	82.67	82.94	82.53	82.79	69,858	+0.13(+0.16%)
Sep 02, 2016	82.74	82.66	82.66	82.66	49,537	-0.15(-0.18%)
Sep 01, 2016	82.53	82.90	82.53	82.81	59,136	+0.00(+0.01%)
Aug 31, 2016	82.87	82.90	82.77	82.81	45,137	-0.05(-0.07%)
Aug 30, 2016	82.81	82.92	82.75	82.86	377,321	+0.06(+0.07%)
Aug 29, 2016	82.50	82.91	82.50	82.80	639,366	+0.43(+0.52%)
Aug 26, 2016	82.67	82.91	82.35	82.37	32,528	-0.30(-0.36%)
Aug 25, 2016	82.70	82.75	82.62	82.67	23,507	+0.05(+0.07%)
Aug 24, 2016	82.83	82.83	82.62	82.62	33,089	-0.12(-0.14%)
Aug 23, 2016	82.67	82.81	82.65	82.74	46,420	+0.04(+0.05%)
Aug 22, 2016	82.73	82.83	82.61	82.70	42,479	+0.30(+0.37%)
Aug 19, 2016	82.49	82.62	82.40	82.40	31,252	-0.36(-0.44%)
Aug 18, 2016	82.64	82.88	82.61	82.76	26,124	+0.17(+0.21%)
Aug 17, 2016	82.40	82.69	82.37	82.59	18,948	+0.20(+0.24%)
Aug 16, 2016	82.36	82.49	82.23	82.39	229,224	-0.14(-0.17%)
Aug 15, 2016	82.56	82.62	82.53	82.53	35,821	-0.19(-0.23%)
Aug 12, 2016	82.51	82.74	82.51	82.72	40,417	+0.30(+0.36%)
Aug 11, 2016	82.61	82.61	82.38	82.42	120,173	-0.01(-0.01%)
Aug 10, 2016	82.41	82.64	82.39	82.43	95,368	+0.04(+0.05%)
Aug 09, 2016	82.22	82.40	82.17	82.39	22,635	+0.23(+0.28%)
Aug 08, 2016	82.01	82.20	82.01	82.16	24,296	-0.02(-0.02%)
Aug 05, 2016	82.16	82.37	82.16	82.17	42,500	-0.13(-0.16%)
Aug 04, 2016	82.17	82.35	82.12	82.30	37,995	+0.22(+0.26%)
Aug 03, 2016	82.01	82.12	81.90	82.09	25,796	-0.02(-0.02%)
Aug 02, 2016	82.15	82.33	81.87	82.10	82,637	-0.36(-0.44%)

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.