Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2010	314.47	316.06	311.16	312.88	0	-4.86(-1.53%)
Feb 27, 2010	317.84	318.04	313.35	317.74	127,710,896	+2.89(+0.92%)
Feb 26, 2010	319.45	321.41	314.55	314.85	123,469,400	-6.07(-1.89%)
Feb 25, 2010	321.45	322.05	317.86	320.92	100,426,600	-0.07(-0.02%)
Feb 24, 2010	327.29	327.55	320.22	320.99	112,250,096	-4.13(-1.27%)
Feb 23, 2010	327.00	327.14	324.61	325.12	81,735,000	+12.24(+3.91%)
Feb 22, 2010	314.47	316.06	311.16	312.88	0	+0.00(+0.00%)
Feb 21, 2010	314.47	316.06	311.16	312.88	0	-12.72(-3.91%)
Feb 20, 2010	321.51	325.77	321.29	325.60	100,457,504	+1.30(+0.40%)
Feb 19, 2010	322.31	324.53	321.28	324.30	107,873,800	+1.17(+0.36%)
Feb 18, 2010	320.96	324.56	320.80	323.13	129,201,904	+4.29(+1.35%)
Feb 17, 2010	318.44	318.91	315.12	318.84	88,971,400	+2.98(+0.94%)
Feb 16, 2010	317.70	318.81	315.04	315.86	56,399,400	+2.98(+0.95%)
Feb 15, 2010	314.47	316.06	311.16	312.88	0	-2.86(-0.91%)
Feb 13, 2010	319.31	320.24	314.01	315.74	106,093,504	-1.06(-0.33%)
Feb 12, 2010	317.73	319.33	314.03	316.80	133,594,704	+0.70(+0.22%)
Feb 11, 2010	317.29	318.76	314.70	316.10	144,502,704	-0.96(-0.30%)
Feb 10, 2010	316.24	318.60	314.68	317.06	127,248,000	+0.56(+0.18%)
Feb 09, 2010	317.69	318.77	311.53	316.50	135,640,496	+3.62(+1.16%)
Feb 08, 2010	314.47	316.06	311.16	312.88	0	-2.16(-0.69%)
Feb 06, 2010	320.81	321.59	313.84	315.04	223,513,792	-8.19(-2.53%)
Feb 05, 2010	331.79	333.14	322.22	323.23	172,226,096	-9.80(-2.94%)
Feb 04, 2010	335.04	335.68	332.37	333.03	92,634,200	-1.01(-0.30%)
Feb 03, 2010	331.98	334.36	329.42	334.04	99,983,600	+2.73(+0.82%)
Feb 02, 2010	325.94	331.74	325.35	331.31	95,260,600	+18.43(+5.89%)
Feb 01, 2010	314.47	316.06	311.16	312.88	0	-15.02(-4.58%)
Jan 30, 2010	325.52	329.84	324.24	327.90	111,574,304	+3.95(+1.22%)
Jan 29, 2010	331.57	331.57	323.95	323.95	124,292,496	-3.31(-1.01%)
Jan 28, 2010	326.68	328.98	325.16	327.26	100,255,400	-2.39(-0.73%)
Jan 27, 2010	326.28	329.65	324.92	329.65	113,794,000	+1.14(+0.35%)
Jan 26, 2010	327.37	332.07	327.37	328.51	106,317,800	+0.00(+0.00%)
Jan 25, 2010	327.37	332.07	327.37	328.51	0	-0.97(-0.29%)
Jan 24, 2010	330.13	332.79	327.10	329.48	0	+0.00(+0.00%)
Jan 23, 2010	330.13	332.79	326.90	329.48	156,662,592	-2.69(-0.81%)
Jan 22, 2010	338.83	339.68	331.97	332.17	106,124,096	-4.13(-1.23%)
Jan 21, 2010	340.89	342.40	335.07	336.30	111,977,296	-5.31(-1.55%)
Jan 20, 2010	338.68	342.27	335.72	341.61	83,807,600	+2.58(+0.76%)
Jan 19, 2010	339.18	339.59	336.68	339.03	56,837,400	+0.00(+0.00%)
Jan 18, 2010	339.18	339.59	336.68	339.03	0	+26.15(+8.36%)
Jan 17, 2010	314.47	316.06	311.16	312.88	0	-25.11(-7.43%)
Jan 16, 2010	341.41	343.08	337.48	337.99	129,802,304	-2.62(-0.77%)
Jan 15, 2010	341.20	341.77	339.07	340.61	85,885,200	+2.43(+0.72%)
Jan 14, 2010	335.36	339.01	335.32	338.18	95,424,000	+1.41(+0.42%)
Jan 13, 2010	340.69	341.51	334.97	336.77	110,926,400	-3.75(-1.10%)
Jan 12, 2010	344.20	345.56	340.10	340.52	123,004,896	+27.64(+8.83%)
Jan 11, 2010	314.47	316.06	311.16	312.88	0	+0.00(+0.00%)
Jan 10, 2010	314.47	316.06	311.16	312.88	0	-29.06(-8.50%)
Jan 09, 2010	341.98	343.29	338.23	341.94	127,867,400	+1.39(+0.41%)
Jan 08, 2010	340.56	340.96	337.94	340.55	103,411,000	-0.93(-0.27%)
Jan 07, 2010	341.58	342.77	339.32	341.48	78,921,400	-0.54(-0.16%)
Jan 06, 2010	343.52	343.59	340.99	342.02	106,369,104	-1.01(-0.29%)
Jan 05, 2010	336.96	343.05	336.96	343.03	90,515,200	+30.15(+9.64%)
Jan 04, 2010	314.47	316.06	311.16	312.88	0	+0.00(+0.00%)
Jan 03, 2010	314.47	316.06	311.16	312.88	0	+0.00(+0.00%)
Jan 02, 2010	314.47	316.06	311.16	312.88	0	-22.45(-6.69%)
Jan 01, 2010	336.70	336.79	335.21	335.33	14,204,800	+0.19(+0.06%)
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%)

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.