Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	405.55	406.22	398.74	399.95	163,272,000	-4.44(-1.10%)
Jul 30, 2008	403.57	405.35	400.93	404.39	132,223,600	+9.29(+2.35%)
Jul 29, 2008	388.53	396.78	387.04	395.10	132,712,400	+2.12(+0.54%)
Jul 28, 2008	394.93	396.96	391.39	392.98	106,533,200	-2.79(-0.70%)
Jul 25, 2008	391.85	397.23	390.80	395.77	156,458,400	-0.88(-0.22%)
Jul 24, 2008	407.33	408.28	395.37	396.65	125,073,800	-8.73(-2.15%)
Jul 23, 2008	405.99	407.58	403.46	405.38	151,925,904	+5.18(+1.29%)
Jul 22, 2008	396.21	400.56	392.52	400.20	154,615,104	-0.16(-0.04%)
Jul 21, 2008	395.39	403.16	390.74	400.36	131,788,096	+4.42(+1.12%)
Jul 18, 2008	388.51	395.94	385.54	395.94	179,102,208	+3.28(+0.84%)
Jul 17, 2008	390.59	396.74	388.53	392.66	183,419,008	+8.67(+2.26%)
Jul 16, 2008	385.03	385.03	374.09	383.99	218,291,600	+0.33(+0.09%)
Jul 15, 2008	391.31	391.41	379.35	383.66	251,291,104	-11.69(-2.96%)
Jul 14, 2008	397.48	399.65	394.55	395.35	127,677,104	+3.37(+0.86%)
Jul 11, 2008	404.41	405.89	391.98	391.98	145,577,296	-9.95(-2.48%)
Jul 10, 2008	404.21	407.95	399.29	401.93	143,509,104	-8.90(-2.17%)
Jul 09, 2008	407.17	411.18	405.71	410.83	126,240,496	+8.04(+2.00%)
Jul 08, 2008	402.10	404.96	397.67	402.79	140,285,504	-8.33(-2.03%)
Jul 07, 2008	407.28	412.20	404.39	411.12	90,702,200	+7.76(+1.92%)
Jul 04, 2008	410.12	410.15	403.32	403.36	75,595,400	-5.19(-1.27%)
Jul 03, 2008	401.58	409.93	400.24	408.55	180,223,104	+0.15(+0.04%)
Jul 02, 2008	413.94	417.69	408.40	408.40	151,929,696	-6.12(-1.48%)
Jul 01, 2008	424.21	424.21	413.72	414.52	174,313,696	-11.41(-2.68%)
Jun 30, 2008	427.49	428.79	419.10	425.93	187,358,208	+0.01(+0.00%)
Jun 27, 2008	426.30	428.54	419.35	425.92	182,556,192	-0.11(-0.03%)
Jun 26, 2008	436.02	436.71	426.03	426.03	258,669,600	-13.53(-3.08%)
Jun 25, 2008	439.19	441.10	436.70	439.56	109,573,600	+2.18(+0.50%)
Jun 24, 2008	437.43	440.17	428.94	437.38	158,250,592	-0.06(-0.01%)
Jun 23, 2008	436.76	440.63	435.28	437.44	108,527,000	+0.11(+0.03%)
Jun 20, 2008	448.62	449.94	434.79	437.33	206,386,096	-9.35(-2.09%)
Jun 19, 2008	448.98	452.78	446.68	446.68	139,839,504	-3.89(-0.86%)
Jun 18, 2008	457.90	458.34	448.44	450.57	121,417,696	-9.26(-2.01%)
Jun 17, 2008	459.77	464.32	459.75	459.83	107,437,296	+1.13(+0.25%)
Jun 16, 2008	459.78	460.99	454.64	458.70	101,934,704	-1.26(-0.27%)
Jun 13, 2008	458.24	460.60	452.48	459.96	104,004,800	+0.85(+0.19%)
Jun 12, 2008	456.50	460.95	456.50	459.11	130,433,504	+2.77(+0.61%)
Jun 11, 2008	465.39	467.84	455.70	456.34	144,677,696	-7.85(-1.69%)
Jun 10, 2008	466.56	467.13	462.27	464.19	140,215,696	-5.63(-1.20%)
Jun 09, 2008	469.31	472.47	468.56	469.82	116,486,704	-1.41(-0.30%)
Jun 06, 2008	486.18	487.32	471.23	471.23	142,864,400	-11.03(-2.29%)
Jun 05, 2008	481.60	483.79	479.30	482.26	117,924,704	+3.69(+0.77%)
Jun 04, 2008	480.34	480.34	474.74	478.57	113,932,704	-5.33(-1.10%)
Jun 03, 2008	480.02	484.07	479.03	483.90	123,282,800	+4.75(+0.99%)
Jun 02, 2008	483.85	483.94	477.04	479.15	88,191,400	-6.37(-1.31%)
May 30, 2008	484.92	487.86	484.88	485.52	107,736,400	+1.71(+0.35%)
May 29, 2008	484.47	486.11	480.80	483.81	86,137,600	+2.15(+0.45%)
May 28, 2008	475.46	484.53	475.04	481.66	99,548,400	+7.82(+1.65%)
May 27, 2008	480.04	480.80	473.02	473.84	93,747,200	-4.45(-0.93%)
May 26, 2008	479.26	480.84	478.29	478.29	35,315,800	-0.10(-0.02%)
May 23, 2008	485.11	485.24	478.39	478.39	99,802,400	-7.22(-1.49%)
May 22, 2008	483.67	487.20	483.08	485.61	110,745,400	-2.01(-0.41%)
May 21, 2008	488.44	490.26	485.68	487.62	141,621,504	+0.35(+0.07%)
May 20, 2008	492.68	493.58	487.27	487.27	100,392,800	-8.85(-1.78%)
May 19, 2008	491.71	496.12	490.84	496.12	95,491,000	+5.34(+1.09%)
May 16, 2008	492.36	494.93	489.69	490.78	127,926,496	+0.88(+0.18%)
May 15, 2008	486.34	490.64	485.93	489.90	91,879,600	+1.51(+0.31%)
May 14, 2008	481.87	489.46	481.69	488.39	112,004,200	+7.91(+1.65%)
May 13, 2008	484.37	484.37	476.35	480.48	117,282,800	-1.59(-0.33%)
May 12, 2008	483.60	484.92	481.08	482.07	52,699,400	+1.67(+0.35%)
May 09, 2008	482.13	482.45	478.31	480.40	106,643,800	-4.21(-0.87%)
May 08, 2008	481.37	484.79	481.20	484.61	115,022,000	-0.69(-0.14%)
May 07, 2008	481.61	487.38	480.56	485.30	124,300,304	+4.64(+0.97%)
May 06, 2008	481.15	483.39	477.02	480.66	213,567,392	-0.72(-0.15%)
May 05, 2008	480.21	482.27	479.46	481.38	92,884,800	+0.17(+0.04%)
May 02, 2008	478.96	483.42	476.51	481.21	227,779,600	+5.65(+1.19%)

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.