Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	103.33	103.50	102.96	103.21	6,276,821	-0.03(-0.03%)
Nov 29, 2012	103.31	103.56	102.74	103.24	7,705,143	+0.40(+0.39%)
Nov 28, 2012	101.68	102.93	101.13	102.85	9,323,920	+0.76(+0.75%)
Nov 27, 2012	102.48	102.86	101.95	102.08	6,188,875	-0.67(-0.65%)
Nov 26, 2012	102.44	102.75	102.17	102.75	5,824,689	-0.29(-0.28%)
Nov 23, 2012	102.08	103.06	102.07	103.05	4,217,336	+1.38(+1.36%)
Nov 21, 2012	101.27	101.72	101.18	101.67	5,788,660	+0.35(+0.34%)
Nov 20, 2012	101.00	101.44	100.56	101.32	8,850,963	+0.06(+0.06%)
Nov 19, 2012	100.46	101.29	100.36	101.25	12,039,754	+1.61(+1.62%)
Nov 16, 2012	99.36	99.78	98.71	99.64	11,786,245	+0.07(+0.07%)
Nov 15, 2012	99.62	100.00	99.17	99.57	9,655,081	-0.20(-0.20%)
Nov 14, 2012	101.40	101.58	99.53	99.77	11,947,826	-1.40(-1.39%)
Nov 13, 2012	101.08	102.28	101.01	101.17	6,817,584	-0.41(-0.40%)
Nov 12, 2012	101.70	101.97	101.31	101.58	4,737,236	+0.09(+0.09%)
Nov 09, 2012	101.04	102.17	100.97	101.48	8,283,536	-0.05(-0.05%)
Nov 08, 2012	102.48	102.88	101.54	101.54	10,622,807	-1.00(-0.98%)
Nov 07, 2012	103.97	103.97	102.06	102.54	23,504,432	-2.22(-2.12%)
Nov 06, 2012	104.10	105.22	103.82	104.76	5,556,714	+0.94(+0.90%)
Nov 05, 2012	103.50	104.03	103.22	103.82	3,416,842	+0.16(+0.15%)
Nov 02, 2012	105.16	105.20	103.51	103.66	6,481,644	-1.04(-0.99%)
Nov 01, 2012	103.94	105.06	103.90	104.70	4,799,171	+1.09(+1.06%)
Oct 31, 2012	104.20	104.39	103.31	103.61	4,965,841	-0.15(-0.14%)
Oct 26, 2012	103.67	103.76	103.76	103.76	5,272,219	+0.01(+0.01%)
Oct 25, 2012	104.08	104.20	103.20	103.75	7,957,636	+0.22(+0.21%)
Oct 24, 2012	103.93	104.12	103.40	103.53	7,685,712	-0.19(-0.18%)
Oct 23, 2012	104.40	104.43	103.55	103.72	11,296,590	-1.88(-1.78%)
Oct 19, 2012	106.94	106.94	105.36	105.60	13,156,774	-1.79(-1.66%)
Oct 18, 2012	107.31	107.71	107.10	107.39	7,946,910	-0.05(-0.05%)
Oct 17, 2012	107.06	107.46	106.98	107.44	4,809,335	+0.10(+0.10%)
Oct 16, 2012	106.82	107.39	106.76	107.34	6,875,276	+1.02(+0.95%)
Oct 15, 2012	105.78	106.46	105.56	106.32	3,330,491	+0.71(+0.67%)
Oct 12, 2012	105.72	106.17	105.31	105.62	4,123,403	+0.00(+0.00%)
Oct 11, 2012	106.23	106.39	105.58	105.62	4,625,916	-0.12(-0.11%)
Oct 10, 2012	106.62	106.66	105.57	105.73	12,780,238	-1.04(-0.97%)
Oct 09, 2012	107.43	107.69	106.74	106.77	7,606,771	-0.84(-0.78%)
Oct 08, 2012	107.42	107.78	107.35	107.61	3,031,426	-0.25(-0.23%)
Oct 05, 2012	107.96	108.24	107.48	107.86	5,748,199	+0.35(+0.32%)
Oct 04, 2012	107.22	107.66	107.06	107.51	4,931,525	+0.67(+0.62%)
Oct 03, 2012	106.90	107.19	106.39	106.84	4,180,769	+0.16(+0.15%)
Oct 02, 2012	107.19	107.40	106.26	106.69	7,902,181	-0.24(-0.22%)
Oct 01, 2012	106.80	107.65	106.73	106.92	6,120,244	+0.58(+0.54%)
Sep 28, 2012	106.24	106.69	105.80	106.35	5,754,795	-0.44(-0.41%)
Sep 27, 2012	106.66	107.05	106.19	106.78	6,271,333	+0.55(+0.52%)
Sep 26, 2012	106.60	106.71	106.10	106.23	6,866,201	-0.35(-0.33%)
Sep 25, 2012	107.52	107.81	106.53	106.58	7,931,769	-0.78(-0.72%)
Sep 24, 2012	107.04	107.68	107.00	107.35	3,412,055	-0.12(-0.11%)
Sep 21, 2012	108.06	108.08	107.42	107.47	6,704,201	-0.38(-0.35%)
Sep 20, 2012	107.26	107.88	107.10	107.85	8,757,734	+0.17(+0.16%)
Sep 19, 2012	107.77	108.08	107.54	107.68	3,883,294	+0.09(+0.09%)
Sep 18, 2012	107.22	107.73	107.22	107.58	4,254,706	+0.06(+0.06%)
Sep 17, 2012	107.55	107.80	107.29	107.52	3,285,413	-0.26(-0.24%)
Sep 14, 2012	107.59	108.27	107.42	107.78	6,546,247	+0.37(+0.35%)
Sep 13, 2012	105.73	107.66	105.68	107.41	8,793,268	+1.60(+1.52%)
Sep 12, 2012	105.88	106.03	105.58	105.81	2,462,798	+0.22(+0.21%)
Sep 11, 2012	105.19	105.87	105.19	105.58	3,560,098	+0.48(+0.46%)
Sep 10, 2012	105.33	105.64	105.05	105.10	2,895,089	-0.37(-0.35%)
Sep 07, 2012	105.42	105.58	105.17	105.47	6,085,998	+0.09(+0.09%)
Sep 06, 2012	104.05	105.38	104.05	105.37	7,007,469	+1.94(+1.88%)
Sep 05, 2012	103.43	103.79	103.16	103.43	3,565,663	+0.11(+0.11%)

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.