Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	297.48	298.29	295.76	296.27	66,260,000	-3.93(-1.31%)
Aug 28, 2009	299.29	302.76	298.73	300.20	88,754,400	+3.30(+1.11%)
Aug 27, 2009	298.00	300.82	295.89	296.90	80,679,400	-1.74(-0.58%)
Aug 26, 2009	299.41	302.26	297.82	298.64	103,288,000	-1.39(-0.46%)
Aug 25, 2009	294.82	300.54	294.67	300.03	91,900,000	+2.15(+0.72%)
Aug 24, 2009	297.10	298.81	295.92	297.88	93,762,800	+3.39(+1.15%)
Aug 21, 2009	287.02	295.71	286.79	294.49	117,345,600	+6.37(+2.21%)
Aug 20, 2009	287.72	288.87	285.65	288.12	91,179,200	+4.07(+1.43%)
Aug 19, 2009	282.63	284.96	280.15	284.05	84,555,600	-0.41(-0.14%)
Aug 18, 2009	283.33	284.46	282.05	284.46	76,182,200	+2.45(+0.87%)
Aug 17, 2009	286.09	286.09	281.11	282.01	104,254,400	-6.01(-2.09%)
Aug 14, 2009	290.60	292.39	286.78	288.02	112,516,304	-2.00(-0.69%)
Aug 13, 2009	288.19	293.25	288.19	290.02	164,334,800	+1.07(+0.37%)
Aug 12, 2009	283.72	288.95	280.79	288.95	119,372,800	+4.78(+1.68%)
Aug 11, 2009	288.90	290.05	283.24	284.17	89,584,600	-4.44(-1.54%)
Aug 10, 2009	289.57	289.91	287.03	288.61	64,582,000	-1.89(-0.65%)
Aug 07, 2009	286.67	291.84	284.81	290.50	102,890,200	+2.39(+0.83%)
Aug 06, 2009	288.18	290.15	287.17	288.11	97,833,800	+2.87(+1.01%)
Aug 05, 2009	285.63	289.11	283.92	285.24	103,624,000	-1.67(-0.58%)
Aug 04, 2009	287.51	287.51	283.45	286.91	99,058,600	-0.58(-0.20%)
Aug 03, 2009	283.63	289.34	283.19	287.49	105,462,200	+4.32(+1.53%)
Jul 31, 2009	282.63	285.24	281.48	283.17	122,819,200	-0.65(-0.23%)
Jul 30, 2009	278.95	284.69	277.48	283.82	126,417,200	+6.50(+2.34%)
Jul 29, 2009	272.99	278.81	272.67	277.32	112,472,800	+3.08(+1.12%)
Jul 28, 2009	278.36	279.52	273.57	274.24	103,062,600	-3.90(-1.40%)
Jul 27, 2009	279.14	279.68	276.17	278.14	95,425,400	+1.99(+0.72%)
Jul 24, 2009	275.34	278.70	274.20	276.15	89,582,800	+0.00(+0.00%)
Jul 23, 2009	271.85	276.56	269.21	276.15	101,493,696	+4.96(+1.83%)
Jul 22, 2009	270.89	271.30	267.85	271.19	87,864,600	+0.51(+0.19%)
Jul 21, 2009	269.50	273.32	269.06	270.68	87,295,600	+1.20(+0.45%)
Jul 20, 2009	268.74	270.46	267.53	269.48	72,630,600	+3.08(+1.16%)
Jul 17, 2009	265.32	267.69	264.47	266.40	94,879,600	+2.92(+1.11%)
Jul 16, 2009	260.88	265.54	259.76	263.48	96,304,600	+2.66(+1.02%)
Jul 15, 2009	253.68	260.82	253.68	260.82	96,700,400	+8.91(+3.54%)
Jul 14, 2009	250.80	252.51	249.92	251.91	80,926,000	+2.12(+0.85%)
Jul 13, 2009	242.61	249.79	241.36	249.79	76,351,400	+6.59(+2.71%)
Jul 10, 2009	245.64	246.19	243.20	243.20	68,814,600	-3.91(-1.58%)
Jul 09, 2009	246.36	248.91	245.66	247.11	69,269,800	+2.48(+1.01%)
Jul 08, 2009	247.44	248.19	244.21	244.63	82,051,000	-4.41(-1.77%)
Jul 07, 2009	251.27	252.71	248.53	249.04	82,887,400	-0.60(-0.24%)
Jul 06, 2009	251.59	251.59	247.81	249.64	75,298,800	-4.06(-1.60%)
Jul 03, 2009	253.28	253.87	251.08	253.70	58,630,200	+1.01(+0.40%)
Jul 02, 2009	258.45	258.45	252.69	252.69	92,910,200	-7.60(-2.92%)
Jul 01, 2009	256.33	261.44	256.20	260.29	82,659,000	+5.58(+2.19%)
Jun 30, 2009	258.89	258.89	253.34	254.71	81,960,000	-3.53(-1.37%)
Jun 29, 2009	253.92	258.76	253.41	258.24	64,146,400	+3.81(+1.50%)
Jun 26, 2009	256.48	257.84	253.11	254.43	78,619,800	+0.31(+0.12%)
Jun 25, 2009	254.62	254.62	249.09	254.12	82,366,000	-0.51(-0.20%)
Jun 24, 2009	250.22	255.20	248.11	254.63	91,692,600	+5.94(+2.39%)
Jun 23, 2009	247.10	250.43	247.03	248.69	97,648,000	-0.40(-0.16%)
Jun 22, 2009	257.47	257.69	249.09	249.09	85,637,800	-8.07(-3.14%)
Jun 19, 2009	254.21	257.81	253.17	257.16	122,154,896	+3.64(+1.44%)
Jun 18, 2009	253.17	254.43	249.47	253.52	97,596,400	+2.29(+0.91%)
Jun 17, 2009	255.65	256.11	248.93	251.23	122,136,000	-5.78(-2.25%)
Jun 16, 2009	258.81	259.71	256.45	257.01	86,754,200	-1.25(-0.48%)
Jun 15, 2009	262.95	263.14	257.93	258.26	94,405,600	-7.22(-2.72%)
Jun 12, 2009	267.62	268.12	264.28	265.48	74,380,800	-2.63(-0.98%)
Jun 11, 2009	266.87	268.64	266.19	268.11	73,237,200	+1.15(+0.43%)
Jun 10, 2009	267.11	269.83	266.14	266.96	96,109,400	+3.93(+1.49%)
Jun 09, 2009	264.73	266.18	261.62	263.03	81,331,800	+0.64(+0.24%)
Jun 08, 2009	266.10	266.12	261.45	262.39	73,216,000	-4.54(-1.70%)
Jun 05, 2009	266.26	270.05	265.35	266.93	110,923,800	+3.13(+1.19%)
Jun 04, 2009	264.27	266.11	262.24	263.80	75,724,200	-0.57(-0.22%)
Jun 03, 2009	271.12	271.12	263.25	264.37	80,143,400	-4.62(-1.72%)
Jun 02, 2009	267.15	270.09	266.17	268.99	87,892,000	+0.57(+0.21%)

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.