Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	129.49	130.69	130.69	130.69	8,270,585	+1.66(+1.28%)
Dec 30, 2009	126.99	129.48	126.70	129.03	7,746,746	+2.00(+1.57%)
Dec 29, 2009	127.33	127.87	126.33	127.04	6,737,045	+0.04(+0.03%)
Dec 28, 2009	127.02	128.27	126.53	126.99	4,632,732	+0.07(+0.06%)
Dec 24, 2009	126.94	127.64	126.41	126.92	2,400,403	+0.26(+0.21%)
Dec 23, 2009	127.76	128.34	126.47	126.66	5,235,532	-0.75(-0.59%)
Dec 22, 2009	128.10	128.72	127.33	127.41	5,414,011	-1.30(-1.01%)
Dec 21, 2009	126.78	129.07	126.49	128.71	12,133,713	+2.39(+1.89%)
Dec 18, 2009	125.25	126.46	124.00	126.32	11,230,695	+1.75(+1.40%)
Dec 17, 2009	125.64	126.65	124.49	124.57	11,563,267	-3.55(-2.77%)
Dec 16, 2009	126.83	128.41	126.22	128.11	11,175,285	+2.14(+1.70%)
Dec 15, 2009	127.57	128.49	125.48	125.97	9,740,717	-2.60(-2.02%)
Dec 14, 2009	128.86	128.88	126.83	128.57	8,594,899	+0.08(+0.06%)
Dec 11, 2009	129.68	130.00	128.04	128.49	8,306,306	-0.56(-0.44%)
Dec 10, 2009	129.03	129.99	127.07	129.06	15,413,528	+0.22(+0.17%)
Dec 09, 2009	125.50	129.30	124.40	128.83	14,179,690	+3.56(+2.84%)
Dec 08, 2009	126.26	127.02	124.66	125.27	15,107,476	-1.56(-1.23%)
Dec 07, 2009	128.89	129.54	126.76	126.83	8,597,059	-2.62(-2.03%)
Dec 04, 2009	129.65	129.88	126.58	129.45	13,448,495	+2.28(+1.79%)
Dec 03, 2009	130.00	130.91	126.90	127.17	10,361,686	-1.83(-1.42%)
Dec 02, 2009	129.77	129.89	128.16	129.00	9,669,459	-0.75(-0.58%)
Dec 01, 2009	132.56	132.62	129.32	129.75	17,427,180	-1.57(-1.20%)
Nov 30, 2009	128.08	131.58	127.54	131.32	13,822,412	+4.53(+3.57%)
Nov 27, 2009	126.88	128.45	126.07	126.80	8,911,493	-3.68(-2.82%)
Nov 25, 2009	132.83	132.93	129.80	130.47	9,043,019	-1.71(-1.29%)
Nov 24, 2009	132.57	132.85	131.52	132.18	7,960,506	-0.67(-0.51%)
Nov 23, 2009	132.60	134.11	132.27	132.85	10,266,700	+1.54(+1.17%)
Nov 20, 2009	132.39	133.19	131.31	131.31	11,426,031	-2.18(-1.63%)
Nov 19, 2009	135.58	136.10	132.41	133.49	11,513,588	-3.14(-2.30%)
Nov 18, 2009	136.30	137.06	135.18	136.64	7,714,946	+0.23(+0.17%)
Nov 17, 2009	136.72	137.68	135.56	136.41	9,943,883	-0.50(-0.37%)
Nov 16, 2009	137.48	138.55	136.27	136.91	11,326,398	+0.38(+0.28%)
Nov 13, 2009	136.91	137.93	135.66	136.53	9,888,476	-1.33(-0.96%)
Nov 12, 2009	138.80	140.13	137.32	137.86	9,572,662	-1.06(-0.76%)
Nov 11, 2009	137.51	139.68	137.45	138.91	10,600,529	+2.58(+1.89%)
Nov 10, 2009	136.25	137.29	135.42	136.34	9,379,418	-0.05(-0.03%)
Nov 09, 2009	134.15	136.52	134.01	136.38	13,374,811	+3.70(+2.79%)
Nov 06, 2009	132.82	134.36	132.08	132.68	8,127,213	-0.16(-0.12%)
Nov 05, 2009	132.06	134.01	130.70	132.84	11,661,163	+1.92(+1.47%)
Nov 04, 2009	133.99	134.86	130.55	130.92	14,427,218	-1.63(-1.23%)
Nov 03, 2009	130.52	132.97	130.33	132.55	14,435,803	+0.72(+0.55%)
Nov 02, 2009	132.53	133.91	127.68	131.83	20,457,198	+0.39(+0.30%)
Oct 30, 2009	136.88	137.19	131.06	131.44	17,251,516	-6.50(-4.71%)
Oct 29, 2009	134.84	137.93	133.96	137.93	12,083,197	+4.96(+3.73%)
Oct 28, 2009	137.42	137.79	132.60	132.97	17,590,122	-4.98(-3.61%)
Oct 27, 2009	138.45	139.11	137.02	137.96	13,601,600	-0.59(-0.42%)
Oct 26, 2009	139.43	140.92	137.35	138.54	12,205,257	-0.76(-0.55%)
Oct 23, 2009	139.49	139.68	138.29	139.31	11,939,516	-2.57(-1.81%)
Oct 22, 2009	139.06	142.07	138.69	141.88	13,809,375	+3.42(+2.47%)
Oct 21, 2009	143.05	143.28	138.34	138.46	15,224,497	-4.40(-3.08%)
Oct 20, 2009	142.95	143.09	142.18	142.86	9,564,269	-0.42(-0.29%)
Oct 19, 2009	142.78	144.28	141.36	143.28	9,684,773	+0.87(+0.61%)
Oct 16, 2009	144.18	144.94	141.64	142.41	16,513,246	-3.29(-2.26%)
Oct 15, 2009	148.52	147.42	144.59	145.70	23,089,512	-2.82(-1.90%)
Oct 14, 2009	147.97	149.54	147.06	148.52	20,430,164	+3.90(+2.70%)
Oct 13, 2009	143.98	145.06	142.97	144.62	15,484,359	-2.26(-1.54%)
Oct 12, 2009	146.42	147.45	145.86	146.87	8,013,250	+0.66(+0.45%)
Oct 09, 2009	145.77	146.56	145.15	146.21	8,455,886	+0.87(+0.60%)
Oct 08, 2009	148.22	148.43	144.91	145.34	15,493,050	-1.78(-1.21%)
Oct 07, 2009	144.06	147.20	143.66	147.13	13,697,519	+2.70(+1.87%)
Oct 06, 2009	145.56	146.32	142.58	144.42	18,021,308	+0.39(+0.27%)
Oct 05, 2009	139.63	144.17	139.46	144.03	12,262,114	+5.30(+3.82%)
Oct 02, 2009	136.29	139.85	135.63	138.73	11,953,108	+0.48(+0.35%)

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.