Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	125.86	127.90	124.55	127.80	11,789,800	+0.80(+0.63%)
Aug 28, 2009	128.12	128.41	126.21	127.00	9,104,996	-0.46(-0.36%)
Aug 27, 2009	127.98	128.14	126.09	127.46	10,213,630	-0.72(-0.56%)
Aug 26, 2009	126.90	128.53	126.44	128.18	10,778,857	+0.78(+0.61%)
Aug 25, 2009	126.16	127.68	125.93	127.40	11,805,966	+1.82(+1.45%)
Aug 24, 2009	126.95	128.42	125.58	125.58	11,849,304	-0.72(-0.57%)
Aug 21, 2009	126.49	127.37	125.14	126.29	13,489,877	+1.18(+0.94%)
Aug 20, 2009	123.47	125.50	123.39	125.11	9,885,652	+1.85(+1.50%)
Aug 19, 2009	122.63	123.70	121.78	123.26	11,468,219	-0.42(-0.34%)
Aug 18, 2009	123.06	124.01	122.92	123.69	10,496,459	+1.52(+1.24%)
Aug 17, 2009	122.79	123.02	121.16	122.17	13,164,186	-3.25(-2.59%)
Aug 14, 2009	126.38	126.70	123.92	125.42	8,766,807	-1.35(-1.06%)
Aug 13, 2009	127.36	127.55	125.33	126.77	11,576,802	+0.55(+0.44%)
Aug 12, 2009	123.22	126.70	122.98	126.22	12,770,554	+3.50(+2.85%)
Aug 11, 2009	123.27	125.03	122.66	122.72	12,695,894	-0.88(-0.71%)
Aug 10, 2009	125.78	126.31	122.85	123.59	11,549,983	-2.54(-2.01%)
Aug 07, 2009	129.71	129.71	125.42	126.13	13,977,917	-2.39(-1.86%)
Aug 06, 2009	130.56	131.75	127.80	128.52	10,640,558	-1.46(-1.12%)
Aug 05, 2009	127.75	130.22	126.87	129.98	12,447,804	+3.26(+2.58%)
Aug 04, 2009	125.62	127.53	125.60	126.71	11,419,340	+0.60(+0.48%)
Aug 03, 2009	127.32	128.16	125.86	126.11	10,849,046	+0.25(+0.20%)
Jul 31, 2009	125.14	126.30	124.32	125.86	10,018,168	+0.68(+0.54%)
Jul 30, 2009	124.17	126.48	123.86	125.18	12,216,178	+2.30(+1.87%)
Jul 29, 2009	122.71	124.07	121.70	122.89	11,821,792	-0.85(-0.69%)
Jul 28, 2009	125.09	125.16	122.93	123.73	13,285,823	-2.15(-1.71%)
Jul 27, 2009	126.39	127.53	124.86	125.88	9,877,679	-1.07(-0.84%)
Jul 24, 2009	126.73	127.17	125.48	126.95	9,465,475	-0.56(-0.44%)
Jul 23, 2009	123.47	128.26	122.78	127.52	15,948,411	+3.85(+3.11%)
Jul 22, 2009	121.92	124.28	121.27	123.67	12,325,178	+0.51(+0.41%)
Jul 21, 2009	123.23	123.32	121.02	123.16	14,125,056	-0.18(-0.14%)
Jul 20, 2009	121.58	123.88	121.22	123.34	16,132,524	+2.46(+2.03%)
Jul 17, 2009	120.13	121.73	119.86	120.88	12,478,060	+0.00(+0.00%)
Jul 16, 2009	119.46	121.77	118.55	120.88	16,404,733	+1.22(+1.02%)
Jul 15, 2009	117.16	120.22	116.09	119.66	27,422,876	+4.32(+3.74%)
Jul 14, 2009	114.82	116.50	114.13	115.35	37,384,228	+0.17(+0.15%)
Jul 13, 2009	113.08	115.49	111.79	115.18	30,859,080	+5.83(+5.34%)
Jul 10, 2009	109.71	111.66	108.83	109.34	16,458,689	-1.03(-0.94%)
Jul 09, 2009	109.26	111.67	108.60	110.38	19,496,470	+3.59(+3.36%)
Jul 08, 2009	109.79	110.16	104.23	106.78	25,169,810	-3.08(-2.80%)
Jul 07, 2009	112.71	113.27	109.67	109.86	12,329,794	-3.02(-2.68%)
Jul 06, 2009	109.95	112.88	109.64	112.88	15,254,026	+2.29(+2.07%)
Jul 02, 2009	112.42	112.68	110.43	110.59	9,971,045	-2.95(-2.60%)
Jul 01, 2009	113.75	114.75	113.01	113.54	9,737,416	-0.09(-0.08%)
Jun 30, 2009	115.15	115.45	112.71	113.64	12,474,320	-1.48(-1.29%)
Jun 29, 2009	113.68	115.22	112.60	115.12	10,166,623	+2.02(+1.79%)
Jun 26, 2009	111.36	114.21	110.93	113.10	12,768,520	+1.78(+1.60%)
Jun 25, 2009	109.78	111.46	109.43	111.32	13,150,988	+1.37(+1.25%)
Jun 24, 2009	109.85	111.52	108.91	109.94	14,961,100	+1.12(+1.03%)
Jun 23, 2009	106.62	108.84	106.05	108.82	14,345,874	+3.22(+3.05%)
Jun 22, 2009	109.34	110.61	105.60	105.60	18,083,880	-4.72(-4.28%)
Jun 19, 2009	110.36	111.29	109.08	110.31	12,293,373	+0.03(+0.03%)
Jun 18, 2009	107.87	110.75	107.62	110.28	13,657,905	+2.59(+2.40%)
Jun 17, 2009	111.11	111.05	107.15	107.69	18,194,722	-3.41(-3.07%)
Jun 16, 2009	110.94	112.41	110.42	111.11	13,143,004	-0.43(-0.39%)
Jun 15, 2009	111.12	112.22	110.14	111.54	11,342,544	-0.71(-0.63%)
Jun 12, 2009	111.28	112.86	111.10	112.25	10,653,167	+0.38(+0.34%)
Jun 11, 2009	112.62	114.03	111.76	111.87	15,668,512	-1.18(-1.04%)
Jun 10, 2009	115.56	115.60	111.39	113.05	18,614,370	-2.03(-1.76%)
Jun 09, 2009	114.84	116.22	114.14	115.08	15,006,437	+0.74(+0.65%)
Jun 08, 2009	113.89	115.18	113.10	114.34	14,153,983	-0.51(-0.44%)
Jun 05, 2009	116.42	116.51	114.61	114.85	16,633,674	-0.35(-0.31%)
Jun 04, 2009	111.49	115.42	111.29	115.20	22,267,466	+5.64(+5.15%)
Jun 03, 2009	109.37	110.43	108.47	109.56	15,322,704	-0.75(-0.68%)
Jun 02, 2009	110.41	111.73	109.45	110.31	15,554,264	-0.93(-0.83%)

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.