Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	336.21	337.32	333.93	335.14	37,276,200	-2.14(-0.63%)
Dec 30, 2009	336.84	338.22	336.40	337.28	45,764,800	+1.17(+0.35%)
Dec 29, 2009	336.02	336.57	335.23	336.11	0	+23.23(+7.42%)
Dec 28, 2009	314.47	316.06	311.16	312.88	0	+0.00(+0.00%)
Dec 27, 2009	314.47	316.06	311.16	312.88	0	+0.00(+0.00%)
Dec 26, 2009	314.47	316.06	311.16	312.88	0	-20.72(-6.21%)
Dec 25, 2009	333.63	334.16	333.12	333.60	12,198,800	+0.77(+0.23%)
Dec 24, 2009	334.66	335.10	331.69	332.83	56,098,200	+0.35(+0.11%)
Dec 23, 2009	331.63	334.48	331.49	332.48	72,328,400	+1.97(+0.60%)
Dec 22, 2009	326.29	330.63	325.44	330.51	70,627,200	+0.00(+0.00%)
Dec 21, 2009	326.29	330.63	325.44	330.51	0	+5.88(+1.81%)
Dec 20, 2009	326.64	328.36	323.78	324.63	0	+0.00(+0.00%)
Dec 19, 2009	326.64	328.36	323.78	324.63	152,385,408	-2.05(-0.63%)
Dec 18, 2009	326.19	329.06	325.52	326.68	130,191,000	-1.93(-0.59%)
Dec 17, 2009	325.42	328.61	325.42	328.61	166,674,496	+3.42(+1.05%)
Dec 16, 2009	323.68	325.33	321.38	325.19	141,831,696	+2.68(+0.83%)
Dec 15, 2009	323.20	323.99	321.19	322.51	153,209,296	+0.00(+0.00%)
Dec 14, 2009	323.20	323.99	321.19	322.51	0	+2.37(+0.74%)
Dec 12, 2009	318.32	322.34	318.32	320.14	200,272,800	+2.45(+0.77%)
Dec 11, 2009	313.36	318.00	312.71	317.69	193,640,304	+4.81(+1.54%)
Dec 10, 2009	314.47	316.06	311.16	312.88	152,549,296	-2.55(-0.81%)
Dec 09, 2009	319.39	321.60	313.24	315.43	171,078,896	-4.82(-1.51%)
Dec 08, 2009	320.46	321.92	318.53	320.25	106,229,104	+0.00(+0.00%)
Dec 07, 2009	316.63	321.92	318.53	320.25	0	-0.88(-0.27%)
Dec 05, 2009	316.63	323.95	315.39	321.13	153,572,496	+3.52(+1.11%)
Dec 04, 2009	319.30	320.13	316.45	317.61	135,486,304	+1.17(+0.37%)
Dec 03, 2009	315.82	317.98	315.03	316.44	148,638,592	+1.00(+0.32%)
Dec 02, 2009	309.14	315.44	308.87	315.44	135,457,296	+9.54(+3.12%)
Dec 01, 2009	311.05	311.05	305.18	305.90	145,440,192	+0.00(+0.00%)
Nov 30, 2009	311.05	311.05	305.33	305.90	0	-3.62(-1.17%)
Nov 29, 2009	300.92	311.60	300.54	309.52	0	+0.00(+0.00%)
Nov 28, 2009	300.92	311.60	300.54	309.52	136,355,104	+2.80(+0.91%)
Nov 27, 2009	315.84	316.04	306.16	306.72	104,469,400	-11.52(-3.62%)
Nov 26, 2009	317.98	319.16	315.46	318.24	70,649,800	+2.38(+0.75%)
Nov 25, 2009	314.73	318.76	314.27	315.86	73,339,200	-1.18(-0.37%)
Nov 24, 2009	312.73	318.42	312.69	317.04	66,368,000	+0.00(+0.00%)
Nov 23, 2009	312.73	318.42	312.69	317.04	0	+7.01(+2.26%)
Nov 22, 2009	314.43	315.84	309.40	310.03	0	+0.00(+0.00%)
Nov 21, 2009	314.43	315.84	309.40	310.03	96,077,400	-3.28(-1.05%)
Nov 20, 2009	317.94	319.33	312.58	313.31	91,286,800	-6.11(-1.91%)
Nov 19, 2009	322.44	322.91	318.18	319.42	84,714,200	-1.66(-0.52%)
Nov 18, 2009	320.86	323.18	320.54	321.08	73,131,600	-1.08(-0.34%)
Nov 17, 2009	320.74	322.48	319.82	322.16	73,991,600	+0.00(+0.00%)
Nov 16, 2009		322.16	322.16	322.16	0	+4.79(+1.51%)
Nov 15, 2009	316.78	317.99	314.72	317.37	0	+0.00(+0.00%)
Nov 14, 2009	316.78	317.99	314.72	317.37	77,293,600	+0.31(+0.10%)
Nov 13, 2009	316.94	320.06	316.57	317.06	107,104,000	-0.91(-0.29%)
Nov 12, 2009	316.67	320.06	316.67	317.97	114,100,496	+4.71(+1.50%)
Nov 11, 2009	314.91	315.52	312.62	313.26	81,811,400	-1.20(-0.38%)
Nov 10, 2009	310.50	314.60	310.41	314.46	81,492,000	+0.00(+0.00%)
Nov 09, 2009	310.50	314.60	310.41	314.46	0	+7.32(+2.38%)
Nov 08, 2009	308.44	309.75	303.55	307.14	0	+0.00(+0.00%)
Nov 07, 2009	308.44	309.75	303.55	307.14	100,537,104	-0.69(-0.22%)
Nov 06, 2009	302.33	309.12	299.63	307.83	131,985,200	+1.95(+0.64%)
Nov 05, 2009	302.66	306.79	302.10	305.88	113,159,104	+5.77(+1.92%)
Nov 04, 2009	300.78	301.68	296.98	300.11	101,547,000	-2.71(-0.89%)
Nov 03, 2009	302.11	304.69	299.88	302.82	115,698,400	+0.00(+0.00%)
Nov 02, 2009	302.11	304.69	299.88	302.82	0	+0.46(+0.15%)
Nov 01, 2009	310.09	310.79	301.41	302.36	0	+0.00(+0.00%)
Oct 31, 2009	310.09	310.79	301.41	302.36	0	+0.00(+0.00%)
Oct 30, 2009	310.09	310.79	301.41	302.36	144,036,992	-7.29(-2.35%)
Oct 29, 2009	301.86	309.83	301.25	309.65	180,214,096	+6.36(+2.10%)
Oct 28, 2009	309.72	310.00	303.15	303.29	193,980,800	-7.84(-2.52%)
Oct 27, 2009	312.48	314.73	310.13	311.13	216,416,896	-1.52(-0.49%)
Oct 26, 2009	321.21	321.90	312.15	312.65	182,684,192	-7.49(-2.34%)
Oct 25, 2009	323.97	325.37	319.61	320.14	0	+0.00(+0.00%)
Oct 24, 2009	323.97	325.37	319.61	320.14	0	+0.00(+0.00%)
Oct 23, 2009	323.97	325.37	319.61	320.14	87,012,200	-0.55(-0.17%)
Oct 22, 2009	321.06	321.79	318.71	320.69	100,144,000	-4.81(-1.48%)
Oct 21, 2009	326.42	327.15	320.85	325.50	102,183,696	+0.58(+0.18%)
Oct 20, 2009	328.29	328.47	324.47	324.92	90,667,000	-2.11(-0.65%)
Oct 19, 2009	323.75	327.28	323.75	327.03	78,361,400	+4.72(+1.46%)
Oct 16, 2009	326.61	328.51	321.65	322.31	129,853,696	-2.88(-0.89%)
Oct 15, 2009	326.64	326.84	323.78	325.19	100,830,304	-0.28(-0.09%)
Oct 14, 2009	324.00	326.54	323.80	325.47	124,771,104	+5.94(+1.86%)
Oct 13, 2009	320.74	322.03	318.64	319.53	104,849,800	-1.18(-0.37%)
Oct 12, 2009	318.18	321.75	318.18	320.71	107,928,200	+5.16(+1.64%)
Oct 09, 2009	313.38	316.74	313.33	315.55	100,226,000	+0.79(+0.25%)
Oct 08, 2009	314.29	314.80	312.03	314.76	104,770,000	+5.55(+1.79%)
Oct 07, 2009	309.03	312.21	308.16	309.21	91,963,400	-0.07(-0.02%)
Oct 06, 2009	303.19	309.63	302.92	309.28	106,777,800	+8.06(+2.68%)
Oct 05, 2009	300.25	301.73	298.31	301.22	84,676,400	+1.92(+0.64%)
Oct 02, 2009	302.45	303.08	296.50	299.30	144,723,904	-6.44(-2.11%)

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.