Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	240.90	243.94	240.72	240.76	180,466,304	+2.69(+1.13%)
Apr 29, 2009	235.15	238.72	234.38	238.07	138,371,008	+3.24(+1.38%)
Apr 28, 2009	233.70	236.45	231.23	234.83	87,995,800	-3.31(-1.39%)
Apr 27, 2009	235.16	238.85	233.51	238.14	83,088,800	-1.20(-0.50%)
Apr 24, 2009	235.67	239.49	235.04	239.34	99,254,000	+4.04(+1.72%)
Apr 23, 2009	235.37	240.15	234.82	235.30	103,560,800	-1.58(-0.67%)
Apr 22, 2009	235.55	237.63	230.57	236.88	122,608,704	+2.16(+0.92%)
Apr 21, 2009	232.89	236.32	228.19	234.72	120,511,200	+0.95(+0.41%)
Apr 20, 2009	242.29	242.92	232.91	233.77	111,752,600	-10.04(-4.12%)
Apr 17, 2009	240.56	244.98	239.44	243.81	139,339,200	+5.32(+2.23%)
Apr 16, 2009	238.06	240.02	234.99	238.49	112,487,200	+2.59(+1.10%)
Apr 15, 2009	231.84	237.55	231.72	235.90	101,118,200	+0.45(+0.19%)
Apr 14, 2009	234.54	238.47	232.98	235.45	144,872,000	+2.61(+1.12%)
Apr 13, 2009	232.84	232.84	232.84	232.84	0	+0.00(+0.00%)
Apr 10, 2009	230.76	233.72	228.47	232.84	0	+0.00(+0.00%)
Apr 09, 2009	230.76	233.72	228.47	232.84	138,297,104	+4.60(+2.02%)
Apr 08, 2009	222.78	229.87	222.25	228.24	101,413,600	+0.85(+0.37%)
Apr 07, 2009	229.85	230.50	224.60	227.39	99,476,000	-1.46(-0.64%)
Apr 06, 2009	233.65	235.96	227.41	228.85	125,800,600	-1.91(-0.83%)
Apr 03, 2009	231.08	235.28	229.32	230.76	142,367,600	-1.29(-0.56%)
Apr 02, 2009	226.17	232.59	225.87	232.05	149,949,904	+11.35(+5.14%)
Apr 01, 2009	216.27	220.76	212.77	220.70	111,547,400	+3.72(+1.71%)
Mar 31, 2009	213.26	217.06	213.25	216.98	98,962,200	+5.87(+2.78%)
Mar 30, 2009	216.18	216.51	211.11	211.11	90,808,000	-10.62(-4.79%)
Mar 27, 2009	224.83	225.17	220.37	221.73	95,518,400	-3.07(-1.37%)
Mar 26, 2009	226.69	226.77	222.45	224.80	98,368,600	-0.75(-0.33%)
Mar 25, 2009	220.50	226.18	220.35	225.55	118,585,104	+4.08(+1.84%)
Mar 24, 2009	224.83	225.21	218.60	221.47	162,213,696	+0.57(+0.26%)
Mar 23, 2009	217.70	221.30	215.79	220.90	139,020,896	+8.19(+3.85%)
Mar 20, 2009	209.15	213.33	208.44	212.71	156,675,200	+2.33(+1.11%)
Mar 19, 2009	211.00	214.97	208.94	210.38	188,466,304	+1.04(+0.50%)
Mar 18, 2009	213.07	214.03	206.93	209.34	108,275,400	-1.53(-0.73%)
Mar 17, 2009	212.95	213.63	209.05	210.87	111,750,200	-4.92(-2.28%)
Mar 16, 2009	215.96	216.98	212.01	215.79	116,521,504	+4.05(+1.91%)
Mar 13, 2009	214.95	216.28	210.71	211.74	124,837,904	+0.43(+0.20%)
Mar 12, 2009	208.16	211.98	204.21	211.31	125,232,304	+0.98(+0.47%)
Mar 11, 2009	211.01	214.37	205.77	210.33	151,186,000	-0.11(-0.05%)
Mar 10, 2009	199.34	211.55	198.72	210.44	138,654,592	+11.19(+5.62%)
Mar 09, 2009	200.74	200.74	194.99	199.25	112,949,296	-0.25(-0.13%)
Mar 07, 2009	199.94	204.32	198.22	199.50	140,071,104	-1.08(-0.54%)
Mar 06, 2009	208.58	209.67	200.58	200.58	145,570,208	-11.00(-5.20%)
Mar 05, 2009	205.45	211.71	205.29	211.58	137,272,400	+9.01(+4.45%)
Mar 04, 2009	209.76	211.17	202.41	202.57	154,676,000	-6.27(-3.00%)
Mar 03, 2009	214.45	214.45	208.53	208.84	210,658,896	+0.00(+0.00%)
Mar 02, 2009	214.45	214.45	208.53	208.84	0	-10.97(-4.99%)
Feb 28, 2009	220.42	220.86	214.96	219.81	162,742,000	-3.86(-1.73%)
Feb 27, 2009	222.86	225.60	220.37	223.67	148,143,504	+2.98(+1.35%)
Feb 26, 2009	226.97	227.67	218.34	220.69	136,425,904	-1.86(-0.84%)
Feb 25, 2009	221.86	223.08	218.01	222.55	157,371,504	-1.43(-0.64%)
Feb 24, 2009	232.88	233.34	223.33	223.98	117,583,800	+0.00(+0.00%)
Feb 23, 2009	232.88	233.34	223.33	223.98	0	-5.15(-2.25%)
Feb 21, 2009	234.13	234.20	228.48	229.13	143,123,200	-8.54(-3.59%)
Feb 20, 2009	240.36	241.70	237.26	237.67	117,828,000	-0.63(-0.26%)
Feb 19, 2009	239.21	239.77	234.37	238.30	127,107,600	+0.13(+0.05%)
Feb 18, 2009	244.33	244.44	236.94	238.17	109,558,800	-8.98(-3.63%)
Feb 17, 2009	249.22	250.40	246.44	247.15	67,992,200	+0.00(+0.00%)
Feb 16, 2009	249.22	250.40	246.44	247.15	0	-3.97(-1.58%)
Feb 14, 2009	251.25	254.19	249.33	251.12	103,423,400	+2.85(+1.15%)
Feb 13, 2009	249.33	249.47	244.96	248.27	161,230,400	-5.01(-1.98%)
Feb 12, 2009	250.19	253.94	249.67	253.28	93,625,400	+1.91(+0.76%)
Feb 11, 2009	259.45	260.22	251.37	251.37	136,340,496	-11.35(-4.32%)
Feb 10, 2009	259.40	263.95	257.92	262.72	131,502,800	+0.00(+0.00%)
Feb 09, 2009	259.40	263.95	257.92	262.72	0	+1.37(+0.52%)
Feb 07, 2009	255.00	262.56	253.92	261.35	158,739,600	+8.84(+3.50%)
Feb 06, 2009	249.49	253.15	246.19	252.51	133,400,304	-2.28(-0.89%)
Feb 05, 2009	251.60	257.78	250.29	254.79	141,940,192	+3.96(+1.58%)
Feb 04, 2009	247.56	251.49	242.81	250.83	116,323,104	+4.87(+1.98%)
Feb 03, 2009	245.42	247.28	241.71	245.96	148,892,992	+0.00(+0.00%)

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.