Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	82.90	83.07	82.64	82.97	19,173,788	+0.55(+0.67%)
Jan 30, 2014	82.34	82.49	82.07	82.41	7,774,431	-0.24(-0.29%)
Jan 29, 2014	82.27	82.87	81.98	82.65	15,277,389	+0.67(+0.82%)
Jan 28, 2014	81.92	81.98	81.64	81.98	7,388,367	+0.20(+0.24%)
Jan 27, 2014	82.15	82.44	81.75	81.78	12,026,874	-0.57(-0.70%)
Jan 24, 2014	82.13	82.36	81.98	82.35	15,027,853	+0.53(+0.65%)
Jan 23, 2014	81.13	82.05	81.13	81.82	16,914,860	+1.14(+1.42%)
Jan 22, 2014	80.74	81.03	80.64	80.68	6,062,432	-0.20(-0.25%)
Jan 21, 2014	80.80	81.02	80.76	80.88	8,398,791	+0.06(+0.08%)
Jan 17, 2014		80.82	80.82	80.82	0	+0.34(+0.42%)
Jan 16, 2014	80.34	80.51	80.24	80.48	9,310,923	+0.54(+0.67%)
Jan 15, 2014	80.03	80.08	79.63	79.95	9,797,822	-0.08(-0.11%)
Jan 14, 2014	80.18	80.32	79.98	80.03	13,434,736	-0.37(-0.46%)
Jan 13, 2014	80.08	80.56	80.04	80.40	12,617,168	+0.40(+0.50%)
Jan 10, 2014	79.51	80.10	79.45	80.00	17,224,716	+0.94(+1.19%)
Jan 09, 2014	78.90	79.08	78.54	79.06	9,120,772	+0.46(+0.59%)
Jan 08, 2014	78.50	78.68	78.23	78.60	11,109,164	-0.21(-0.27%)
Jan 07, 2014	78.78	78.91	78.58	78.81	5,776,243	+0.20(+0.25%)
Jan 06, 2014	78.44	78.92	78.44	78.61	10,174,483	+0.33(+0.42%)
Jan 03, 2014	78.01	78.50	77.97	78.28	5,329,889	+0.00(+0.00%)
Jan 02, 2014	77.94	78.45	77.92	78.28	11,197,676	+0.24(+0.30%)
Dec 31, 2013		78.05	78.05	78.05	0	-0.50(-0.63%)
Dec 30, 2013	78.27	78.60	78.22	78.54	5,862,220	+0.54(+0.69%)
Dec 27, 2013	78.21	78.39	77.92	78.01	6,206,187	-0.22(-0.28%)
Dec 26, 2013	78.42	78.43	78.16	78.23	6,062,697	-0.30(-0.39%)
Dec 24, 2013	78.84	78.93	78.51	78.53	6,412,058	-0.63(-0.80%)
Dec 23, 2013	79.46	79.74	79.17	79.17	8,352,022	-0.45(-0.57%)
Dec 20, 2013	79.21	79.65	78.89	79.62	16,270,355	+1.21(+1.54%)
Dec 19, 2013	78.56	78.67	78.24	78.41	8,783,836	-0.08(-0.10%)
Dec 18, 2013	78.54	79.21	78.25	78.49	16,985,130	-0.40(-0.50%)
Dec 17, 2013	78.35	78.97	78.35	78.88	7,874,870	+0.35(+0.45%)
Dec 16, 2013	79.11	79.19	78.46	78.53	8,349,121	-0.29(-0.37%)
Dec 13, 2013	78.77	78.89	78.50	78.82	8,473,476	+0.38(+0.49%)
Dec 12, 2013	78.69	78.79	78.38	78.44	8,128,232	-0.30(-0.38%)
Dec 11, 2013	79.08	79.25	78.68	78.74	10,639,532	-0.61(-0.77%)
Dec 10, 2013	79.31	79.39	79.01	79.35	9,218,331	+0.57(+0.72%)
Dec 09, 2013	78.59	78.84	78.53	78.79	7,432,972	+0.18(+0.23%)
Dec 06, 2013	78.33	78.66	78.17	78.60	9,626,515	+0.37(+0.48%)
Dec 05, 2013	78.27	78.55	78.07	78.23	9,749,275	-0.22(-0.28%)
Dec 04, 2013	78.47	78.70	78.19	78.45	11,132,405	-0.76(-0.95%)
Dec 03, 2013	79.20	79.40	79.01	79.21	6,646,944	+0.29(+0.37%)
Dec 02, 2013	79.27	79.36	78.83	78.92	9,855,748	-0.62(-0.78%)
Nov 29, 2013	79.25	79.65	79.15	79.53	6,677,238	+0.02(+0.03%)
Nov 27, 2013	79.71	79.72	79.16	79.51	7,962,888	-0.14(-0.17%)
Nov 26, 2013	79.56	79.90	79.56	79.65	8,744,680	+0.30(+0.37%)
Nov 25, 2013	79.07	79.51	79.07	79.35	4,932,076	+0.23(+0.29%)
Nov 22, 2013	78.80	79.29	78.80	79.12	10,441,475	+0.73(+0.93%)
Nov 21, 2013	78.06	78.57	77.79	78.39	11,692,172	+0.13(+0.17%)
Nov 20, 2013	79.51	79.83	78.16	78.26	18,633,846	-1.36(-1.70%)
Nov 19, 2013	79.91	80.06	79.50	79.62	9,520,936	-0.61(-0.76%)
Nov 18, 2013	79.69	80.26	79.69	80.23	7,154,048	+0.48(+0.60%)
Nov 15, 2013	79.69	79.75	79.43	79.75	8,332,556	+0.16(+0.20%)
Nov 14, 2013	79.43	80.04	79.31	79.59	11,678,853	+0.78(+0.99%)
Nov 12, 2013	78.59	78.88	78.57	78.81	6,355,507	+0.37(+0.47%)
Nov 11, 2013	78.83	78.87	78.40	78.44	6,437,800	-0.30(-0.38%)
Nov 08, 2013	79.17	79.27	78.73	78.74	22,181,166	-1.94(-2.41%)
Nov 07, 2013	79.99	80.75	79.93	80.68	10,361,739	+0.68(+0.85%)
Nov 06, 2013	79.91	80.06	79.72	80.01	7,409,335	+0.04(+0.05%)
Nov 05, 2013	80.55	80.58	79.94	79.97	11,494,247	-0.97(-1.19%)
Nov 04, 2013	81.07	81.22	80.88	80.93	6,213,372	+0.08(+0.09%)

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.