Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2010	320.06	322.87	319.52	320.70	43,268,400	+0.06(+0.02%)
May 30, 2010	323.83	324.03	319.91	320.64	0	+0.00(+0.00%)
May 28, 2010	323.83	324.03	319.91	320.64	96,900,000	-0.52(-0.16%)
May 27, 2010	314.63	321.20	314.38	321.16	134,945,600	+9.16(+2.94%)
May 26, 2010	310.45	315.44	308.04	312.00	164,578,592	+6.97(+2.29%)
May 25, 2010	303.95	306.39	301.48	305.03	172,128,800	-8.54(-2.72%)
May 24, 2010	315.80	317.62	310.34	313.57	92,782,000	+0.16(+0.05%)
May 22, 2010	312.84	315.48	306.29	313.41	0	+0.00(+0.00%)
May 21, 2010	312.84	315.48	306.29	313.41	217,943,200	-1.45(-0.46%)
May 20, 2010	323.28	324.72	308.75	314.86	205,013,104	-6.59(-2.05%)
May 19, 2010	326.17	327.93	320.73	321.45	164,436,192	-9.55(-2.89%)
May 18, 2010	331.02	333.03	327.80	331.00	115,618,800	+4.43(+1.36%)
May 17, 2010	324.10	330.23	323.20	326.57	130,447,400	-0.67(-0.20%)
May 16, 2010	336.26	336.26	326.10	327.24	0	+0.00(+0.00%)
May 15, 2010	336.26	336.26	326.10	327.24	0	+0.00(+0.00%)
May 14, 2010	336.26	336.26	326.10	327.24	153,943,904	-10.56(-3.13%)
May 13, 2010	340.05	340.05	335.54	337.80	97,972,800	+0.90(+0.27%)
May 12, 2010	332.78	338.76	330.79	336.90	177,803,504	+3.42(+1.03%)
May 11, 2010	331.46	334.01	327.79	333.48	145,978,496	-1.76(-0.52%)
May 10, 2010	323.91	335.24	322.36	335.24	278,265,312	+24.96(+8.04%)
May 09, 2010	316.78	322.42	307.71	310.28	0	+0.00(+0.00%)
May 08, 2010	316.78	322.42	307.71	310.28	0	-2.07(-0.66%)
May 07, 2010	316.78	323.21	307.71	312.35	293,486,304	-13.84(-4.24%)
May 06, 2010	327.15	333.45	325.18	326.19	195,235,808	-4.59(-1.39%)
May 05, 2010	335.46	336.76	328.73	330.78	168,153,104	-5.08(-1.51%)
May 04, 2010	347.86	348.86	334.88	335.86	170,587,904	-11.08(-3.19%)
May 03, 2010	345.41	348.17	342.45	346.94	72,889,600	+1.03(+0.30%)
May 01, 2010	348.31	351.32	344.15	345.91	0	+0.00(+0.00%)
Apr 30, 2010	348.31	351.32	344.13	345.91	130,848,304	-2.55(-0.73%)
Apr 29, 2010	345.46	349.37	342.72	348.46	142,780,192	+3.91(+1.13%)
Apr 28, 2010	346.58	349.02	341.95	344.55	200,962,704	-4.57(-1.31%)
Apr 27, 2010	356.70	356.86	349.12	349.12	143,744,192	-8.31(-2.32%)
Apr 26, 2010	356.93	358.23	355.80	357.43	103,423,504	+4.05(+1.15%)
Apr 24, 2010	352.72	355.13	351.14	353.38	0	+0.00(+0.00%)
Apr 23, 2010	352.72	355.14	351.06	353.38	127,389,800	+2.07(+0.59%)
Apr 22, 2010	353.77	356.75	349.88	351.31	132,257,200	-2.35(-0.66%)
Apr 21, 2010	356.38	356.48	352.94	353.66	104,444,200	-1.20(-0.34%)
Apr 20, 2010	350.25	354.98	349.43	354.86	117,475,400	+6.29(+1.80%)
Apr 19, 2010	348.88	350.80	346.97	348.57	142,228,304	-1.18(-0.34%)
Apr 17, 2010	354.15	356.60	349.22	349.75	0	+0.00(+0.00%)
Apr 16, 2010	354.15	356.60	349.22	349.75	142,228,304	-5.82(-1.64%)
Apr 15, 2010	356.49	356.76	353.18	355.57	96,165,400	-1.10(-0.31%)
Apr 14, 2010	356.34	357.92	355.92	356.67	95,541,600	+2.24(+0.63%)
Apr 13, 2010	353.66	355.71	352.75	354.43	84,824,000	-0.91(-0.26%)
Apr 12, 2010	358.05	358.20	354.39	355.34	72,827,000	-0.55(-0.15%)
Apr 10, 2010	353.91	356.25	353.91	355.89	0	+0.00(+0.00%)
Apr 09, 2010	353.91	356.25	353.91	355.89	89,993,600	+5.00(+1.42%)
Apr 08, 2010	352.27	352.57	349.51	350.89	101,033,400	-3.00(-0.85%)
Apr 07, 2010	355.84	356.13	353.49	353.89	94,269,400	-1.72(-0.48%)
Apr 06, 2010	353.14	355.61	352.87	355.61	101,898,304	+4.17(+1.19%)
Apr 05, 2010	345.90	351.46	345.90	351.44	0	+0.00(+0.00%)
Apr 04, 2010	345.90	351.46	345.90	351.44	0	+0.00(+0.00%)
Apr 03, 2010	345.90	351.46	345.90	351.44	0	+0.00(+0.00%)
Apr 02, 2010	345.90	351.46	345.90	351.44	0	+0.00(+0.00%)
Apr 01, 2010	345.90	351.46	345.90	351.44	103,664,000	+7.22(+2.10%)
Mar 31, 2010	343.42	345.66	342.16	344.22	85,742,400	+0.62(+0.18%)
Mar 30, 2010	345.24	346.08	343.27	343.60	77,048,000	-0.36(-0.10%)
Mar 29, 2010	344.03	345.39	342.51	343.96	72,582,200	+0.15(+0.04%)
Mar 27, 2010	344.10	345.39	343.33	343.81	0	+0.00(+0.00%)
Mar 26, 2010	344.10	345.39	343.33	343.81	85,028,600	-1.80(-0.52%)
Mar 25, 2010	341.49	346.00	341.49	345.61	108,690,400	+3.87(+1.13%)
Mar 24, 2010	342.74	343.33	338.99	341.74	83,862,800	+0.23(+0.07%)
Mar 23, 2010	338.33	342.41	338.31	341.51	92,427,200	+3.38(+1.00%)
Mar 22, 2010	337.58	338.53	334.00	338.13	88,797,400	-0.52(-0.15%)
Mar 20, 2010	343.08	343.30	338.30	338.65	0	+0.00(+0.00%)
Mar 19, 2010	343.08	343.30	338.30	338.65	151,817,296	-3.30(-0.97%)
Mar 18, 2010	341.51	343.11	341.22	341.95	81,610,600	-1.11(-0.32%)
Mar 17, 2010	340.89	343.76	340.36	343.06	102,312,896	+3.80(+1.12%)
Mar 16, 2010	336.83	340.15	336.83	339.26	88,415,800	+4.15(+1.24%)
Mar 15, 2010	338.83	339.23	334.91	335.11	74,466,000	-4.46(-1.31%)
Mar 14, 2010	339.68	342.29	338.75	339.57	0	+0.00(+0.00%)
Mar 13, 2010	339.68	342.29	338.75	339.57	96,038,600	+0.55(+0.16%)
Mar 12, 2010	339.45	341.18	337.71	339.02	83,670,800	-1.95(-0.57%)
Mar 11, 2010	338.66	341.51	337.98	340.97	95,100,400	+1.88(+0.55%)
Mar 10, 2010	338.91	339.47	336.31	339.09	80,780,600	+0.92(+0.27%)
Mar 09, 2010	340.21	340.66	336.89	338.17	88,485,400	+25.29(+8.08%)
Mar 08, 2010	314.47	316.06	311.16	312.88	0	+0.00(+0.00%)
Mar 07, 2010	314.47	316.06	311.16	312.88	0	-25.80(-7.62%)
Mar 06, 2010	334.09	338.68	333.83	338.68	112,566,800	+6.23(+1.87%)
Mar 05, 2010	330.25	333.68	329.86	332.45	105,004,600	+0.59(+0.18%)
Mar 04, 2010	327.77	332.58	326.93	331.86	104,224,000	+3.62(+1.10%)
Mar 03, 2010	324.87	328.36	324.34	328.24	103,775,904	+3.87(+1.19%)
Mar 02, 2010	320.75	324.80	320.10	324.37	165,347,696	+11.49(+3.67%)

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.