Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	529.44	534.04	528.50	533.99	166,511,296	+8.23(+1.57%)
Jul 30, 2007	527.11	530.74	523.76	525.76	167,581,104	-0.93(-0.18%)
Jul 27, 2007	528.55	535.94	525.78	526.69	228,100,608	-6.35(-1.19%)
Jul 26, 2007	549.58	549.84	533.04	533.04	235,731,200	-13.84(-2.53%)
Jul 25, 2007	547.32	551.67	544.56	546.88	165,118,800	-4.71(-0.85%)
Jul 24, 2007	557.98	558.83	551.03	551.59	144,856,896	-7.36(-1.32%)
Jul 23, 2007	554.71	558.95	554.67	558.95	117,853,904	+3.93(+0.71%)
Jul 20, 2007	559.71	561.57	554.99	555.02	152,503,808	-5.23(-0.93%)
Jul 19, 2007	559.25	561.17	557.79	560.25	127,232,496	+4.62(+0.83%)
Jul 18, 2007	556.79	559.83	555.63	555.63	146,705,408	-5.16(-0.92%)
Jul 17, 2007	560.31	561.56	558.05	560.79	145,071,808	-1.11(-0.20%)
Jul 16, 2007	563.02	563.66	560.38	561.90	167,635,600	+0.97(+0.17%)
Jul 13, 2007	563.47	563.98	560.36	560.93	168,671,600	+0.79(+0.14%)
Jul 12, 2007	554.55	560.14	551.34	560.14	183,003,904	+6.58(+1.19%)
Jul 11, 2007	550.54	554.48	549.34	553.56	152,200,608	-1.39(-0.25%)
Jul 10, 2007	558.77	559.95	553.76	554.95	242,535,008	-2.48(-0.44%)
Jul 09, 2007	556.80	558.26	556.08	557.43	104,575,200	+2.43(+0.44%)
Jul 06, 2007	550.97	555.00	550.46	555.00	103,658,096	+4.20(+0.76%)
Jul 05, 2007	555.61	555.63	549.92	550.80	110,271,800	-3.45(-0.62%)
Jul 04, 2007	553.45	554.62	552.20	554.25	83,335,200	+1.21(+0.22%)
Jul 03, 2007	553.19	553.88	552.41	553.04	130,698,496	+3.20(+0.58%)
Jul 02, 2007	545.50	550.36	545.50	549.84	112,914,000	+1.63(+0.30%)
Jun 29, 2007	547.35	548.21	543.85	548.21	132,685,104	+2.19(+0.40%)
Jun 28, 2007	543.66	546.02	542.76	546.02	149,063,200	+6.40(+1.19%)
Jun 27, 2007	540.56	542.14	538.74	539.62	175,506,400	-3.64(-0.67%)
Jun 26, 2007	544.54	546.15	542.88	543.26	182,182,800	-4.96(-0.90%)
Jun 25, 2007	545.18	548.70	543.73	548.22	147,895,600	-0.53(-0.10%)
Jun 22, 2007	551.82	552.62	548.10	548.75	145,762,896	-1.79(-0.33%)
Jun 21, 2007	550.07	551.69	547.22	550.54	162,410,592	-1.60(-0.29%)
Jun 20, 2007	551.83	554.96	551.31	552.14	158,714,208	+1.78(+0.32%)
Jun 19, 2007	550.63	552.40	549.50	550.36	117,116,896	-0.91(-0.17%)
Jun 18, 2007	552.06	553.06	549.76	551.27	128,694,800	-0.64(-0.12%)
Jun 15, 2007	546.69	552.37	546.22	551.91	223,243,392	+6.57(+1.20%)
Jun 14, 2007	540.94	545.34	540.49	545.34	152,324,400	+8.94(+1.67%)
Jun 13, 2007	532.76	537.32	530.53	536.40	136,489,296	+2.29(+0.43%)
Jun 12, 2007	536.81	538.65	532.54	534.11	132,654,400	-3.69(-0.69%)
Jun 11, 2007	537.64	538.28	536.07	537.80	131,470,304	+3.11(+0.58%)
Jun 08, 2007	532.27	535.99	530.80	534.69	181,317,104	-0.36(-0.07%)
Jun 07, 2007	539.26	540.96	533.91	535.05	199,462,304	-2.46(-0.46%)
Jun 06, 2007	543.93	545.01	536.89	537.51	152,173,600	-7.24(-1.33%)
Jun 05, 2007	546.00	547.82	543.59	544.75	149,120,496	-0.94(-0.17%)
Jun 04, 2007	543.70	545.89	543.08	545.69	125,954,304	+1.76(+0.32%)
Jun 01, 2007	541.01	544.27	540.67	543.93	136,479,200	+3.54(+0.66%)
May 31, 2007	538.90	541.64	538.51	540.39	160,073,296	+5.38(+1.01%)
May 30, 2007	533.38	535.40	531.31	535.01	130,803,696	-2.18(-0.41%)
May 29, 2007	538.42	538.42	535.82	537.19	124,436,096	-0.37(-0.07%)
May 28, 2007	536.30	537.78	536.00	537.56	19,438,000	+2.08(+0.39%)
May 25, 2007	532.62	535.89	531.65	535.48	118,664,304	-0.51(-0.10%)
May 24, 2007	538.78	540.75	535.75	535.99	146,951,504	-5.62(-1.04%)
May 23, 2007	541.03	542.07	540.30	541.61	146,214,208	+1.04(+0.19%)
May 22, 2007	538.25	541.80	536.89	540.57	149,628,800	+2.19(+0.41%)
May 21, 2007	538.40	539.74	535.73	538.38	129,338,200	+1.69(+0.31%)
May 18, 2007	531.41	538.29	531.41	536.69	160,936,304	+5.16(+0.97%)
May 17, 2007	528.88	532.27	527.93	531.53	98,501,800	+3.98(+0.75%)
May 16, 2007	530.90	531.84	526.82	527.55	141,523,600	-3.84(-0.72%)
May 15, 2007	528.03	532.94	525.65	531.39	141,626,304	+1.50(+0.28%)
May 14, 2007	533.00	533.72	528.73	529.89	106,450,096	-1.31(-0.25%)
May 11, 2007	525.41	532.00	521.10	531.20	162,643,296	+1.97(+0.37%)
May 10, 2007	535.16	535.66	528.63	529.23	139,112,192	-5.07(-0.95%)
May 09, 2007	535.40	537.09	532.96	534.30	153,898,800	-1.40(-0.26%)
May 08, 2007	539.24	539.24	535.08	535.70	148,472,400	-4.33(-0.80%)
May 07, 2007	540.05	540.32	537.32	540.03	101,585,400	+0.39(+0.07%)
May 04, 2007	536.86	540.77	536.45	539.64	174,792,304	+3.52(+0.66%)
May 03, 2007	536.56	537.13	533.04	536.12	234,043,904	+3.89(+0.73%)
May 02, 2007	532.09	534.46	529.65	532.23	166,085,696	+1.42(+0.27%)

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.