Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	473.27	473.34	468.44	469.40	119,828,000	-5.04(-1.06%)
Apr 27, 2006	476.28	476.52	470.33	474.44	141,788,800	-3.03(-0.63%)
Apr 26, 2006	475.36	477.93	475.36	477.47	129,132,000	+1.43(+0.30%)
Apr 25, 2006	475.79	478.44	475.13	476.04	151,736,608	+0.40(+0.08%)
Apr 24, 2006	475.92	477.05	475.36	475.64	129,632,400	-2.36(-0.49%)
Apr 21, 2006	474.05	478.22	473.80	478.00	164,824,992	+5.36(+1.13%)
Apr 20, 2006	470.81	474.68	470.48	472.64	177,848,800	+3.78(+0.81%)
Apr 19, 2006	467.40	469.02	466.38	468.86	122,861,000	+6.13(+1.32%)
Apr 18, 2006	462.20	462.89	460.09	462.73	118,251,400	-0.03(-0.01%)
Apr 17, 2006	463.42	464.44	461.36	462.76	0	+0.00(+0.00%)
Apr 13, 2006	463.42	464.44	461.36	462.76	120,163,600	-0.86(-0.19%)
Apr 12, 2006	463.01	464.91	461.19	463.62	131,103,000	-0.52(-0.11%)
Apr 11, 2006	470.23	470.60	463.39	464.14	138,513,408	-6.52(-1.39%)
Apr 10, 2006	468.22	470.67	467.48	470.66	94,209,400	+1.98(+0.42%)
Apr 07, 2006	470.23	472.93	468.19	468.68	112,470,800	-0.92(-0.20%)
Apr 06, 2006	470.47	471.18	468.34	469.60	128,907,400	+1.07(+0.23%)
Apr 05, 2006	470.03	470.52	464.64	468.53	132,608,800	+0.58(+0.12%)
Apr 04, 2006	470.28	470.45	467.95	467.95	137,836,000	-3.38(-0.72%)
Apr 03, 2006	471.45	471.45	468.92	471.33	99,955,000	+2.64(+0.56%)
Apr 01, 2006	470.74	471.53	468.54	468.69	102,941,200	-3.89(-0.82%)
Mar 31, 2006	471.47	472.88	469.42	472.58	117,144,200	+3.59(+0.77%)
Mar 30, 2006	467.43	469.07	466.49	468.99	119,734,600	+1.24(+0.27%)
Mar 29, 2006	469.96	472.00	466.37	467.75	101,896,000	-2.01(-0.43%)
Mar 28, 2006	472.11	473.13	469.47	469.76	107,050,600	+0.00(+0.00%)
Mar 27, 2006	472.11	473.13	469.47	469.76	0	-2.31(-0.49%)
Mar 25, 2006	471.24	473.02	470.57	472.07	109,957,200	+1.32(+0.28%)
Mar 24, 2006	470.47	471.71	469.30	470.75	130,919,800	+1.72(+0.37%)
Mar 23, 2006	465.22	469.29	464.72	469.03	140,871,808	+1.95(+0.42%)
Mar 22, 2006	466.60	467.08	463.18	467.08	127,545,200	+0.55(+0.12%)
Mar 21, 2006	466.28	467.56	465.39	466.53	103,609,800	+0.00(+0.00%)
Mar 20, 2006	466.28	467.56	465.39	466.53	0	+2.48(+0.53%)
Mar 18, 2006	464.77	467.55	462.46	464.05	212,814,208	-0.12(-0.03%)
Mar 17, 2006	464.36	465.00	462.73	464.17	88,503,000	-0.33(-0.07%)
Mar 16, 2006	464.63	465.37	463.54	464.50	105,045,200	+1.92(+0.42%)
Mar 15, 2006	461.02	462.93	460.40	462.58	95,444,400	+0.91(+0.20%)
Mar 14, 2006	460.76	462.33	460.35	461.67	92,788,400	+0.00(+0.00%)
Mar 13, 2006	460.76	462.33	460.35	461.67	0	+3.08(+0.67%)
Mar 11, 2006	453.18	458.59	452.40	458.59	131,688,000	+4.17(+0.92%)
Mar 10, 2006	454.76	455.31	452.71	454.42	105,270,200	+3.04(+0.67%)
Mar 09, 2006	454.70	455.29	449.15	451.38	138,082,000	-3.79(-0.83%)
Mar 08, 2006	455.17	455.69	452.68	455.17	120,416,000	-2.69(-0.59%)
Mar 07, 2006	458.30	458.68	456.42	457.86	122,635,800	+0.00(+0.00%)
Mar 06, 2006	458.30	458.68	456.42	457.86	0	+2.61(+0.57%)
Mar 04, 2006	457.16	459.02	452.57	455.25	131,752,800	-2.01(-0.44%)
Mar 03, 2006	462.57	463.99	455.04	457.26	150,189,408	-4.44(-0.96%)
Mar 02, 2006	459.89	462.22	459.12	461.70	142,068,992	+2.98(+0.65%)
Mar 01, 2006	466.51	467.01	458.19	458.72	163,919,808	-8.81(-1.88%)
Feb 28, 2006	465.29	467.53	465.29	467.53	100,414,400	+0.00(+0.00%)
Feb 27, 2006	465.29	467.53	465.29	467.53	0	+2.96(+0.64%)
Feb 25, 2006	464.69	466.03	463.39	464.57	99,003,000	-0.02(-0.00%)
Feb 24, 2006	466.29	467.15	463.26	464.59	109,580,000	-1.43(-0.31%)
Feb 23, 2006	463.31	466.26	461.63	466.02	110,941,600	+1.70(+0.37%)
Feb 22, 2006	465.49	467.12	463.16	464.32	111,760,800	-0.32(-0.07%)
Feb 21, 2006	463.66	464.91	463.13	464.64	64,761,600	+0.00(+0.00%)
Feb 20, 2006	463.66	464.91	463.13	464.64	0	+1.04(+0.22%)
Feb 18, 2006	462.11	464.69	461.51	463.60	127,432,000	+1.94(+0.42%)
Feb 17, 2006	462.16	462.27	459.94	461.66	102,359,000	+1.10(+0.24%)
Feb 16, 2006	460.75	462.13	459.37	460.56	113,604,000	+0.52(+0.11%)
Feb 15, 2006	460.22	461.05	457.94	460.04	95,550,000	+0.56(+0.12%)
Feb 14, 2006	456.65	459.48	455.45	459.48	101,755,800	+0.00(+0.00%)
Feb 13, 2006	456.65	459.48	455.45	459.48	0	+3.22(+0.71%)
Feb 11, 2006	457.02	460.39	455.29	456.26	112,947,600	-1.61(-0.35%)
Feb 10, 2006	455.47	458.02	454.99	457.87	135,693,408	+5.25(+1.16%)
Feb 09, 2006	449.27	453.46	448.66	452.62	112,633,800	-0.41(-0.09%)
Feb 08, 2006	455.47	455.59	451.06	453.03	160,614,800	+0.51(+0.11%)
Feb 07, 2006	453.32	455.10	451.62	452.52	114,081,000	+0.00(+0.00%)
Feb 06, 2006	453.32	455.10	451.62	452.52	0	+1.25(+0.28%)
Feb 04, 2006	450.82	453.71	449.11	451.27	149,198,208	+0.86(+0.19%)
Feb 03, 2006	456.19	457.46	450.41	450.41	143,933,792	-5.29(-1.16%)
Feb 02, 2006	449.86	456.17	449.13	455.70	171,185,792	+5.20(+1.15%)

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.