Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	82.97	83.11	82.90	83.07	1,237,016	+0.03(+0.04%)
Nov 27, 2013	83.07	83.11	82.90	83.04	1,206,393	+0.04(+0.05%)
Nov 26, 2013	83.00	83.14	82.99	83.01	2,102,133	+0.02(+0.03%)
Nov 25, 2013	82.93	83.04	82.91	82.98	895,362	+0.06(+0.07%)
Nov 22, 2013	82.84	82.94	82.83	82.92	1,189,026	+0.12(+0.14%)
Nov 21, 2013	82.67	82.82	82.58	82.80	1,762,689	+0.09(+0.10%)
Nov 20, 2013	83.00	83.09	82.69	82.72	1,272,984	-0.23(-0.28%)
Nov 19, 2013	83.11	83.12	82.94	82.95	2,203,157	-0.22(-0.27%)
Nov 18, 2013	83.07	83.18	83.06	83.18	1,107,127	+0.16(+0.20%)
Nov 15, 2013	83.02	83.04	82.95	83.01	2,396,969	+0.02(+0.03%)
Nov 14, 2013	82.83	82.99	82.81	82.99	1,859,559	+0.47(+0.57%)
Nov 12, 2013	82.51	82.57	82.48	82.52	1,462,236	-0.03(-0.04%)
Nov 11, 2013	82.60	82.60	82.49	82.55	1,657,181	-0.05(-0.06%)
Nov 08, 2013	82.65	82.69	82.55	82.60	1,030,267	-0.52(-0.62%)
Nov 07, 2013	83.12	83.19	83.07	83.11	1,037,038	+0.06(+0.07%)
Nov 06, 2013	83.04	83.09	83.01	83.05	726,322	+0.13(+0.16%)
Nov 05, 2013	83.04	83.07	82.90	82.92	1,129,198	-0.25(-0.30%)
Nov 04, 2013	83.16	83.20	83.11	83.17	545,336	+0.09(+0.10%)
Nov 01, 2013	83.23	83.24	83.05	83.08	1,632,466	-0.20(-0.24%)
Oct 31, 2013	83.45	83.45	83.21	83.28	2,323,770	+0.01(+0.01%)
Oct 30, 2013	83.45	83.52	83.22	83.28	637,594	-0.15(-0.19%)
Oct 29, 2013	83.30	83.43	83.26	83.43	675,408	+0.10(+0.12%)
Oct 28, 2013	83.36	83.43	83.31	83.33	1,212,312	-0.04(-0.05%)
Oct 25, 2013	83.37	83.44	83.33	83.37	627,428	+0.03(+0.04%)
Oct 24, 2013	83.47	83.47	83.31	83.34	690,308	-0.03(-0.04%)
Oct 23, 2013	83.41	83.48	83.36	83.37	899,548	-0.02(-0.03%)
Oct 22, 2013	83.35	83.41	83.30	83.39	2,037,035	+0.29(+0.35%)
Oct 21, 2013	83.09	83.15	83.04	83.10	951,810	-0.08(-0.09%)
Oct 18, 2013	83.17	83.22	83.11	83.18	819,264	+0.14(+0.17%)
Oct 17, 2013	82.97	83.11	82.93	83.04	1,330,974	+0.23(+0.28%)
Oct 16, 2013	82.42	82.80	82.39	82.80	1,003,517	+0.36(+0.43%)
Oct 15, 2013	82.64	82.66	82.43	82.45	1,226,764	-0.04(-0.05%)
Oct 14, 2013	82.67	82.68	82.47	82.49	534,942	-0.15(-0.19%)
Oct 11, 2013	82.76	82.80	82.62	82.64	1,337,308	+0.03(+0.04%)
Oct 10, 2013	82.47	82.65	82.40	82.61	2,839,763	+0.09(+0.11%)
Oct 09, 2013	82.67	82.67	82.50	82.52	999,561	-0.06(-0.07%)
Oct 08, 2013	82.64	82.70	82.57	82.58	527,269	-0.04(-0.05%)
Oct 07, 2013	82.77	82.78	82.60	82.62	725,058	-0.02(-0.02%)
Oct 04, 2013	82.64	82.67	82.56	82.64	723,803	-0.07(-0.08%)
Oct 03, 2013	82.56	82.76	82.56	82.70	1,172,522	+0.06(+0.07%)
Oct 02, 2013	82.66	82.74	82.58	82.64	747,436	+0.11(+0.13%)
Oct 01, 2013	82.65	82.67	82.48	82.53	2,952,031	-0.13(-0.16%)
Sep 27, 2013	82.60	82.72	82.57	82.67	555,311	+0.05(+0.06%)
Sep 26, 2013	82.60	82.62	82.52	82.62	763,312	-0.02(-0.02%)
Sep 25, 2013	82.50	82.69	82.50	82.63	688,491	+0.12(+0.14%)
Sep 24, 2013	82.43	82.57	82.40	82.52	932,094	+0.19(+0.23%)
Sep 23, 2013	82.29	82.38	82.23	82.33	1,110,762	+0.06(+0.07%)
Sep 20, 2013	82.32	82.34	82.20	82.26	626,639	+0.00(+0.00%)
Sep 19, 2013	82.33	82.40	82.21	82.26	858,450	-0.10(-0.12%)
Sep 18, 2013	81.62	82.43	81.52	82.36	1,445,055	+0.69(+0.84%)
Sep 17, 2013	81.67	81.72	81.60	81.68	1,123,126	+0.08(+0.09%)
Sep 16, 2013	81.86	81.89	81.56	81.60	1,124,673	+0.17(+0.21%)
Sep 13, 2013	81.39	81.49	81.37	81.43	850,446	+0.12(+0.14%)
Sep 12, 2013	81.52	81.54	81.32	81.32	1,098,488	-0.09(-0.11%)
Sep 11, 2013	81.24	81.41	81.20	81.41	2,994,495	+0.28(+0.34%)
Sep 10, 2013	81.16	81.27	81.09	81.13	815,572	-0.15(-0.18%)
Sep 09, 2013	81.36	81.37	81.22	81.28	1,164,497	+0.16(+0.20%)
Sep 06, 2013	81.16	81.27	81.08	81.12	829,977	+0.30(+0.37%)
Sep 05, 2013	81.16	81.16	80.81	80.82	1,373,746	-0.55(-0.67%)
Sep 04, 2013	81.56	81.56	81.32	81.36	708,835	-0.12(-0.14%)

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.