Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	142.70	143.25	140.42	142.38	13,618,550	+0.59(+0.42%)
Sep 29, 2009	141.33	142.71	140.66	141.78	9,761,847	+1.28(+0.91%)
Sep 28, 2009	139.12	141.16	137.98	140.51	10,220,536	+1.88(+1.35%)
Sep 25, 2009	140.70	141.41	137.24	138.63	15,925,602	-2.75(-1.94%)
Sep 24, 2009	142.82	143.34	139.92	141.38	14,220,056	-0.45(-0.32%)
Sep 23, 2009	143.89	145.19	141.83	141.83	13,044,358	-1.45(-1.01%)
Sep 22, 2009	142.01	143.50	141.01	143.28	9,672,965	+2.42(+1.72%)
Sep 21, 2009	140.32	141.90	140.11	140.86	8,224,998	-0.61(-0.43%)
Sep 18, 2009	140.32	142.07	139.52	141.47	10,874,465	+1.33(+0.95%)
Sep 17, 2009	138.92	141.33	138.67	140.15	12,526,322	+3.24(+2.36%)
Sep 16, 2009	137.33	138.92	136.31	136.91	11,253,869	+0.47(+0.35%)
Sep 15, 2009	137.47	137.47	135.51	136.44	10,874,836	-0.81(-0.59%)
Sep 14, 2009	133.83	137.40	133.73	137.25	10,394,740	+2.32(+1.72%)
Sep 11, 2009	136.55	137.33	134.67	134.92	14,367,811	-0.13(-0.10%)
Sep 10, 2009	132.07	135.43	131.39	135.06	17,465,168	+3.55(+2.70%)
Sep 09, 2009	129.59	131.73	129.10	131.50	13,201,487	+2.36(+1.82%)
Sep 08, 2009	127.62	129.17	127.47	129.15	13,033,786	+3.28(+2.61%)
Sep 04, 2009	124.76	126.54	124.62	125.86	8,058,670	+1.01(+0.81%)
Sep 03, 2009	123.51	125.31	123.22	124.85	11,442,987	+2.41(+1.97%)
Sep 02, 2009	123.67	124.68	122.13	122.44	13,919,656	-1.32(-1.07%)
Sep 01, 2009	127.28	128.50	123.52	123.76	16,116,094	-4.03(-3.15%)
Aug 31, 2009	125.85	127.89	124.54	127.79	11,790,988	+0.80(+0.63%)
Aug 28, 2009	128.10	128.40	126.20	126.98	9,105,913	-0.46(-0.36%)
Aug 27, 2009	127.97	128.13	126.08	127.45	10,214,660	-0.72(-0.56%)
Aug 26, 2009	126.88	128.52	126.43	128.17	10,779,944	+0.78(+0.61%)
Aug 25, 2009	126.14	127.66	125.92	127.39	11,807,156	+1.82(+1.45%)
Aug 24, 2009	126.94	128.41	125.56	125.56	11,850,499	-0.72(-0.57%)
Aug 21, 2009	126.47	127.36	125.13	126.28	13,491,237	+1.18(+0.94%)
Aug 20, 2009	123.46	125.49	123.38	125.10	9,886,646	+1.85(+1.50%)
Aug 19, 2009	122.62	123.69	121.76	123.25	11,469,373	-0.42(-0.34%)
Aug 18, 2009	123.05	124.00	122.91	123.67	10,497,515	+1.52(+1.24%)
Aug 17, 2009	122.78	123.00	121.15	122.16	13,165,511	-3.25(-2.59%)
Aug 14, 2009	126.36	126.69	123.91	125.41	8,767,689	-1.35(-1.06%)
Aug 13, 2009	127.34	127.53	125.32	126.76	11,577,966	+0.56(+0.44%)
Aug 12, 2009	123.20	126.69	122.97	126.20	12,771,839	+3.50(+2.85%)
Aug 11, 2009	123.26	125.02	122.65	122.70	12,697,172	-0.88(-0.71%)
Aug 10, 2009	125.77	126.29	122.84	123.58	11,551,145	-2.54(-2.01%)
Aug 07, 2009	129.70	129.70	125.41	126.12	13,979,324	-2.39(-1.86%)
Aug 06, 2009	130.55	131.74	127.78	128.51	10,641,629	-1.46(-1.12%)
Aug 05, 2009	127.73	130.21	126.86	129.96	12,449,057	+3.26(+2.57%)
Aug 04, 2009	125.61	127.52	125.58	126.70	11,420,489	+0.60(+0.48%)
Aug 03, 2009	127.31	128.15	125.85	126.10	10,850,138	+0.25(+0.20%)
Jul 31, 2009	125.13	126.29	124.31	125.85	10,019,176	+0.68(+0.54%)
Jul 30, 2009	124.16	126.46	123.85	125.17	12,217,407	+2.30(+1.87%)
Jul 29, 2009	122.69	124.06	121.69	122.87	11,822,981	-0.85(-0.68%)
Jul 28, 2009	125.08	125.15	122.92	123.72	13,287,160	-2.15(-1.71%)
Jul 27, 2009	126.38	127.52	124.84	125.87	9,878,672	-1.07(-0.84%)
Jul 24, 2009	126.72	127.16	125.47	126.94	9,466,428	-0.56(-0.44%)
Jul 23, 2009	123.46	128.25	122.77	127.50	15,950,016	+3.84(+3.11%)
Jul 22, 2009	121.91	124.27	121.25	123.66	12,326,418	+0.51(+0.41%)
Jul 21, 2009	123.22	123.31	121.01	123.15	14,126,477	-0.18(-0.14%)
Jul 20, 2009	121.57	123.87	121.21	123.33	16,134,147	+2.46(+2.03%)
Jul 17, 2009	120.12	121.72	119.85	120.87	12,479,316	+0.00(+0.00%)
Jul 16, 2009	119.45	121.75	118.53	120.87	16,406,384	+1.22(+1.02%)
Jul 15, 2009	117.15	120.21	116.08	119.65	27,425,636	+4.31(+3.74%)
Jul 14, 2009	114.81	116.48	114.12	115.34	37,387,988	+0.17(+0.15%)
Jul 13, 2009	113.07	115.48	111.78	115.17	30,862,184	+5.83(+5.34%)
Jul 10, 2009	109.70	111.64	108.82	109.33	16,460,345	-1.03(-0.94%)
Jul 09, 2009	109.25	111.66	108.59	110.36	19,498,432	+3.59(+3.36%)
Jul 08, 2009	109.78	110.15	104.22	106.77	25,172,342	-3.08(-2.80%)
Jul 07, 2009	112.70	113.26	109.66	109.85	12,331,035	-3.02(-2.68%)
Jul 06, 2009	109.94	112.87	109.63	112.87	15,255,561	+2.29(+2.07%)
Jul 02, 2009	112.41	112.67	110.42	110.58	9,972,048	-2.95(-2.60%)

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.