Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	83.56	83.62	83.43	83.62	820,174	+0.33(+0.39%)
Jan 30, 2014	83.18	83.32	83.10	83.29	838,290	-0.08(-0.10%)
Jan 29, 2014	83.24	83.50	83.08	83.38	1,737,140	+0.39(+0.47%)
Jan 28, 2014	82.97	82.99	82.83	82.98	553,650	+0.12(+0.15%)
Jan 27, 2014	82.97	83.14	82.84	82.86	927,521	-0.25(-0.30%)
Jan 24, 2014	83.06	83.19	82.94	83.11	691,281	+0.34(+0.40%)
Jan 23, 2014	82.49	82.88	82.49	82.78	1,321,213	+0.56(+0.68%)
Jan 22, 2014	82.26	82.35	82.21	82.22	1,407,642	-0.23(-0.28%)
Jan 21, 2014	82.41	82.51	82.39	82.45	2,357,082	-0.09(-0.11%)
Jan 17, 2014	82.33	82.54	82.54	82.54	922,739	+0.20(+0.24%)
Jan 16, 2014	82.31	82.39	82.26	82.35	407,611	+0.23(+0.28%)
Jan 15, 2014	82.19	82.16	81.94	82.12	1,219,862	-0.07(-0.09%)
Jan 14, 2014	82.33	82.39	82.17	82.19	448,576	-0.31(-0.38%)
Jan 13, 2014	82.35	82.55	82.33	82.50	711,371	+0.24(+0.29%)
Jan 10, 2014	82.00	82.30	81.99	82.26	872,438	+0.69(+0.84%)
Jan 09, 2014	81.49	81.62	81.35	81.58	985,919	+0.21(+0.26%)
Jan 08, 2014	81.50	81.54	81.32	81.36	1,488,258	-0.40(-0.49%)
Jan 07, 2014	81.69	81.80	81.63	81.76	1,291,318	+0.13(+0.16%)
Jan 06, 2014	81.48	81.73	81.48	81.63	814,897	+0.23(+0.28%)
Jan 03, 2014	81.36	81.54	81.33	81.41	779,757	-0.05(-0.06%)
Jan 02, 2014	81.26	81.50	81.25	81.45	1,421,089	+0.32(+0.39%)
Dec 31, 2013	81.36	81.14	81.14	81.14	1,900,275	-0.37(-0.45%)
Dec 30, 2013	81.39	81.51	81.38	81.50	1,624,296	+0.22(+0.27%)
Dec 27, 2013	81.32	81.43	81.25	81.28	783,359	-0.05(-0.06%)
Dec 26, 2013	81.34	81.40	81.29	81.33	963,235	-0.07(-0.09%)
Dec 24, 2013	81.49	81.55	81.38	81.40	944,138	-0.32(-0.39%)
Dec 23, 2013	81.85	81.93	81.70	81.72	6,417,913	-0.26(-0.32%)
Dec 20, 2013	81.83	82.00	81.77	81.98	625,462	+0.25(+0.31%)
Dec 19, 2013	81.70	81.80	81.62	81.73	1,199,052	-0.34(-0.42%)
Dec 18, 2013	82.15	82.47	81.74	82.07	2,447,463	-0.31(-0.38%)
Dec 17, 2013	82.11	82.38	82.11	82.38	851,148	+0.26(+0.32%)
Dec 16, 2013	82.32	82.33	82.05	82.12	701,279	-0.04(-0.05%)
Dec 13, 2013	82.16	82.21	82.07	82.16	531,694	+0.12(+0.15%)
Dec 12, 2013	82.12	82.19	82.01	82.04	1,416,473	-0.24(-0.29%)
Dec 11, 2013	82.46	82.53	82.28	82.28	456,254	-0.32(-0.39%)
Dec 10, 2013	82.52	82.63	82.41	82.59	410,068	+0.34(+0.42%)
Dec 09, 2013	82.20	82.32	82.15	82.25	662,723	+0.10(+0.12%)
Dec 06, 2013	82.03	82.28	82.00	82.15	509,195	+0.07(+0.09%)
Dec 05, 2013	82.15	82.26	82.04	82.08	458,312	-0.20(-0.25%)
Dec 04, 2013	82.25	82.38	82.20	82.28	1,156,105	-0.38(-0.45%)
Dec 03, 2013	82.72	82.80	82.63	82.66	584,607	+0.15(+0.18%)
Dec 02, 2013	82.68	82.71	82.45	82.51	3,567,930	-0.36(-0.43%)
Nov 29, 2013	82.76	82.93	82.75	82.87	800,256	-0.05(-0.06%)
Nov 27, 2013	83.07	83.08	82.71	82.92	585,243	-0.19(-0.23%)
Nov 26, 2013	83.00	83.19	82.97	83.10	522,002	+0.18(+0.22%)
Nov 25, 2013	82.82	82.99	82.80	82.92	598,134	+0.07(+0.08%)
Nov 22, 2013	82.70	82.88	82.67	82.86	991,391	+0.24(+0.29%)
Nov 21, 2013	82.38	82.66	82.27	82.62	987,537	+0.07(+0.09%)
Nov 20, 2013	83.02	83.21	82.52	82.55	1,917,609	-0.46(-0.55%)
Nov 19, 2013	83.15	83.20	82.98	83.01	686,255	-0.31(-0.37%)
Nov 18, 2013	83.07	83.34	83.07	83.32	3,489,865	+0.29(+0.35%)
Nov 15, 2013	83.10	83.11	82.95	83.02	440,764	-0.07(-0.08%)
Nov 14, 2013	82.75	83.11	82.75	83.09	851,779	+0.74(+0.90%)
Nov 12, 2013	82.38	82.51	82.29	82.35	1,291,011	-0.07(-0.09%)
Nov 11, 2013	82.51	82.52	82.42	82.42	176,728	-0.04(-0.05%)
Nov 08, 2013	82.57	82.63	82.44	82.46	3,064,994	-0.94(-1.12%)
Nov 07, 2013	83.25	83.46	83.23	83.40	509,318	+0.22(+0.26%)
Nov 06, 2013	83.06	83.21	83.06	83.18	850,058	+0.25(+0.30%)
Nov 05, 2013	83.06	83.11	82.85	82.92	806,102	-0.37(-0.45%)
Nov 04, 2013	83.29	83.38	83.26	83.30	536,216	+0.16(+0.20%)

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.