Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 01, 2009	265.24	268.91	265.03	268.42	78,745,800	+8.97(+3.46%)
May 29, 2009	265.17	265.17	258.62	259.45	110,807,504	-1.45(-0.56%)
May 28, 2009	260.42	262.98	258.11	260.90	99,635,600	-3.30(-1.25%)
May 27, 2009	265.29	265.67	262.12	264.20	87,207,600	+0.77(+0.29%)
May 26, 2009	259.36	263.62	255.06	263.43	83,544,600	+2.77(+1.06%)
May 25, 2009	261.11	261.48	257.28	260.66	29,799,400	+0.52(+0.20%)
May 22, 2009	260.55	262.48	258.21	260.14	74,919,400	+1.12(+0.43%)
May 21, 2009	262.46	263.61	258.39	259.02	78,579,200	-7.28(-2.73%)
May 20, 2009	261.56	267.15	261.56	266.30	109,472,096	+4.07(+1.55%)
May 19, 2009	262.41	263.63	259.62	262.23	126,535,000	+3.06(+1.18%)
May 18, 2009	249.59	259.49	248.82	259.17	94,844,200	+6.25(+2.47%)
May 15, 2009	251.85	253.82	249.24	252.92	99,849,200	+3.90(+1.57%)
May 14, 2009	250.65	251.35	247.46	249.02	121,986,096	-1.17(-0.47%)
May 13, 2009	256.15	257.61	249.50	250.19	154,552,096	-5.14(-2.01%)
May 12, 2009	254.43	259.27	254.26	255.33	115,554,800	-1.14(-0.44%)
May 11, 2009	260.87	260.87	254.95	256.47	107,835,504	-4.88(-1.87%)
May 08, 2009	259.97	263.75	258.98	261.35	127,166,400	+4.66(+1.82%)
May 07, 2009	257.58	263.25	255.27	256.69	170,586,896	+1.41(+0.55%)
May 06, 2009	251.44	257.59	251.03	255.28	141,015,904	+3.12(+1.24%)
May 05, 2009	253.03	254.32	250.28	252.16	137,269,600	+0.69(+0.27%)
May 04, 2009	244.99	251.60	244.62	251.47	113,616,200	+10.71(+4.45%)

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.