Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	337.75	339.37	329.62	329.67	120,391,400	+0.00(+0.00%)
Nov 29, 2010	337.75	339.37	329.62	329.67	0	-6.59(-1.96%)
Nov 27, 2010	336.65	338.12	332.67	336.26	103,360,496	-2.51(-0.74%)
Nov 26, 2010	337.73	339.38	337.21	338.77	71,044,200	+1.57(+0.47%)
Nov 25, 2010	336.12	338.11	332.68	337.20	101,647,904	+2.38(+0.71%)
Nov 24, 2010	339.97	341.40	334.82	334.82	126,564,896	-7.60(-2.22%)
Nov 23, 2010	347.01	347.40	341.32	342.42	85,382,400	+0.00(+0.00%)
Nov 22, 2010	347.01	347.40	341.32	342.42	0	-2.16(-0.63%)
Nov 20, 2010	346.34	346.38	342.05	344.58	90,640,800	-1.69(-0.49%)
Nov 19, 2010	343.72	346.87	343.32	346.27	113,535,504	+4.77(+1.40%)
Nov 18, 2010	338.92	341.97	338.59	341.50	74,830,400	+2.29(+0.68%)
Nov 17, 2010	343.81	343.81	339.19	339.21	94,170,200	-6.32(-1.83%)
Nov 16, 2010	341.67	346.23	341.34	345.53	67,913,600	+0.00(+0.00%)
Nov 15, 2010	341.67	346.23	341.34	345.53	0	+2.33(+0.68%)
Nov 13, 2010	340.69	344.23	339.33	343.20	96,614,600	-1.63(-0.47%)
Nov 12, 2010	347.67	347.82	343.62	344.83	114,070,496	-1.26(-0.36%)
Nov 11, 2010	346.34	348.02	344.88	346.09	125,179,600	-1.65(-0.47%)
Nov 10, 2010	346.16	348.82	346.01	347.74	81,694,600	+1.05(+0.30%)
Nov 09, 2010	346.96	347.46	346.15	346.69	71,384,800	+0.00(+0.00%)
Nov 08, 2010	346.96	347.46	346.15	346.69	0	-0.21(-0.06%)
Nov 07, 2010	346.25	348.43	345.09	346.90	0	+0.00(+0.00%)
Nov 06, 2010	346.25	348.43	345.09	346.90	0	+0.00(+0.00%)
Nov 05, 2010	346.25	348.43	345.09	346.90	104,020,400	+1.75(+0.51%)
Nov 04, 2010	342.64	346.11	342.57	345.15	128,069,696	+6.10(+1.80%)
Nov 03, 2010	342.57	343.00	338.39	339.05	84,695,200	-2.97(-0.87%)
Nov 02, 2010	339.03	342.53	338.76	342.02	76,909,400	+2.67(+0.79%)
Nov 01, 2010	339.65	340.77	337.39	339.35	78,333,800	+2.12(+0.63%)
Oct 31, 2010	337.28	338.60	335.33	337.23	0	+0.00(+0.00%)
Oct 30, 2010	337.28	338.60	335.33	337.23	0	+0.00(+0.00%)
Oct 29, 2010	337.28	338.60	335.33	337.23	95,734,600	-0.87(-0.26%)
Oct 28, 2010	339.47	340.62	337.57	338.10	76,769,400	+0.11(+0.03%)
Oct 27, 2010	339.43	340.86	337.67	337.99	82,013,600	-2.77(-0.81%)
Oct 26, 2010	340.79	342.12	338.66	340.76	99,988,200	-1.77(-0.52%)
Oct 25, 2010	343.27	344.23	342.08	342.53	64,778,200	+1.46(+0.43%)
Oct 24, 2010	340.80	342.65	340.53	341.07	0	+0.00(+0.00%)
Oct 23, 2010	340.80	342.65	340.53	341.07	0	+0.00(+0.00%)
Oct 22, 2010	340.80	342.65	340.53	341.07	67,598,800	-0.85(-0.25%)
Oct 21, 2010	338.85	343.31	338.15	341.92	88,238,000	+2.21(+0.65%)
Oct 20, 2010	338.10	340.03	337.73	339.71	65,378,000	+0.56(+0.17%)
Oct 19, 2010	341.34	341.87	337.85	339.15	94,758,800	-2.57(-0.75%)
Oct 18, 2010	339.90	342.55	339.02	341.72	79,025,200	+0.27(+0.08%)
Oct 17, 2010	342.52	343.08	339.74	341.45	0	+0.00(+0.00%)
Oct 16, 2010	342.52	343.08	339.74	341.45	0	+0.00(+0.00%)
Oct 15, 2010	342.52	343.08	339.74	341.45	89,513,400	+0.12(+0.04%)
Oct 14, 2010	342.87	344.44	341.21	341.33	108,375,504	-0.39(-0.11%)
Oct 13, 2010	336.57	342.23	336.53	341.72	85,500,800	+6.63(+1.98%)
Oct 12, 2010	334.80	335.49	332.37	335.09	77,975,800	-1.95(-0.58%)
Oct 11, 2010	337.29	338.09	336.56	337.04	57,987,400	+0.51(+0.15%)
Oct 10, 2010	337.02	336.53	336.53	336.53	0	+0.00(+0.00%)
Oct 09, 2010	337.02	337.34	334.46	336.53	0	+0.00(+0.00%)
Oct 08, 2010	337.02	337.34	334.46	336.53	83,426,200	-1.14(-0.34%)
Oct 07, 2010	337.16	339.17	333.86	337.67	87,693,400	+0.70(+0.21%)
Oct 06, 2010	336.49	338.46	336.03	336.97	95,389,400	+1.94(+0.58%)
Oct 05, 2010	329.89	335.60	328.61	335.03	89,253,800	+4.63(+1.40%)
Oct 04, 2010	334.03	334.03	329.83	330.40	74,631,600	-3.38(-1.01%)
Oct 03, 2010	335.27	336.74	332.27	333.78	0	+0.00(+0.00%)
Oct 02, 2010	335.27	336.74	332.27	333.78	0	+0.00(+0.00%)
Oct 01, 2010	335.27	336.74	332.27	333.78	88,498,400	-0.61(-0.18%)
Sep 30, 2010	333.83	339.51	333.04	334.39	103,625,800	-1.46(-0.43%)
Sep 29, 2010	339.60	340.99	334.97	335.85	78,795,800	-2.32(-0.69%)
Sep 28, 2010	336.40	338.82	333.41	338.17	81,359,400	+1.00(+0.30%)
Sep 27, 2010	338.91	340.01	337.02	337.17	65,661,800	-0.68(-0.20%)
Sep 26, 2010	330.89	337.85	337.85	337.85	0	+0.00(+0.00%)
Sep 25, 2010	330.89	338.48	330.78	337.85	0	+0.00(+0.00%)
Sep 24, 2010	330.89	338.48	330.78	337.85	91,019,000	+5.03(+1.51%)
Sep 23, 2010	336.40	336.79	329.38	332.82	88,555,200	-1.53(-0.46%)
Sep 22, 2010	339.55	339.55	334.08	334.35	92,999,800	-4.59(-1.35%)
Sep 21, 2010	339.28	342.35	338.94	338.94	90,934,800	-0.87(-0.26%)
Sep 20, 2010	336.27	340.19	336.27	339.81	75,173,000	+5.27(+1.58%)
Sep 19, 2010	337.63	338.94	334.42	334.54	0	+0.00(+0.00%)
Sep 18, 2010	337.63	338.94	334.42	334.54	0	+0.00(+0.00%)
Sep 17, 2010	337.63	338.94	334.42	334.54	198,627,104	-0.13(-0.04%)
Sep 16, 2010	335.84	336.61	334.28	334.67	71,353,400	-1.19(-0.35%)
Sep 15, 2010	336.98	337.48	333.77	335.86	85,552,200	-0.87(-0.26%)
Sep 14, 2010	336.94	337.81	335.12	336.73	88,485,200	-0.54(-0.16%)
Sep 13, 2010	338.74	339.40	336.90	337.27	79,352,000	+2.31(+0.69%)
Sep 12, 2010	333.32	335.24	332.76	334.96	0	+0.00(+0.00%)
Sep 11, 2010	333.32	335.24	332.76	334.96	0	+0.00(+0.00%)
Sep 10, 2010	333.32	335.24	332.76	334.96	71,080,800	+0.37(+0.11%)
Sep 09, 2010	330.84	335.18	329.86	334.59	78,874,000	+3.16(+0.95%)
Sep 08, 2010	326.32	332.05	324.91	331.43	83,656,200	+3.67(+1.12%)
Sep 07, 2010	329.73	330.17	325.86	327.76	75,309,400	-2.77(-0.84%)
Sep 06, 2010	331.28	331.38	329.38	330.53	46,173,400	+1.18(+0.36%)
Sep 05, 2010	327.87	332.48	326.82	329.35	0	+0.00(+0.00%)
Sep 03, 2010	327.87	332.48	326.82	329.35	99,893,800	+2.78(+0.85%)
Sep 02, 2010	324.68	327.69	323.87	326.57	82,334,000	+1.05(+0.32%)

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.