Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2010	331.02	334.30	327.34	330.64	0	+0.00(+0.00%)
Jul 30, 2010	331.02	334.30	327.34	330.64	125,405,800	-1.49(-0.45%)
Jul 29, 2010	335.19	336.73	331.95	332.13	103,932,800	-2.90(-0.87%)
Jul 28, 2010	338.70	339.97	333.93	335.03	108,849,696	-3.05(-0.90%)
Jul 27, 2010	339.31	340.59	337.11	338.08	134,230,096	+0.26(+0.08%)
Jul 26, 2010	339.73	339.87	335.62	337.82	89,384,400	+0.68(+0.20%)
Jul 25, 2010	335.63	338.13	333.90	337.14	0	+0.00(+0.00%)
Jul 24, 2010	335.63	338.13	333.90	337.14	0	+0.00(+0.00%)
Jul 23, 2010	335.63	338.13	333.90	337.14	86,904,800	+1.94(+0.58%)
Jul 22, 2010	325.10	335.25	324.55	335.20	101,607,200	+8.84(+2.71%)
Jul 21, 2010	323.73	328.81	323.61	326.36	82,998,600	+5.90(+1.84%)
Jul 20, 2010	324.14	324.35	317.31	320.46	82,120,800	-1.54(-0.48%)
Jul 19, 2010	322.33	325.76	321.12	322.00	71,898,000	-1.99(-0.61%)
Jul 18, 2010	330.29	332.12	322.70	323.99	0	+0.00(+0.00%)
Jul 17, 2010	330.29	332.12	322.70	323.99	0	+0.00(+0.00%)
Jul 16, 2010	330.29	332.12	322.70	323.99	107,765,800	-5.77(-1.75%)
Jul 15, 2010	334.16	335.31	328.09	329.76	97,641,200	-5.27(-1.57%)
Jul 14, 2010	336.42	336.73	332.74	335.03	76,180,800	+1.27(+0.38%)
Jul 13, 2010	327.39	334.40	327.33	333.76	84,712,000	+7.20(+2.20%)
Jul 12, 2010	325.70	328.36	323.90	326.56	63,699,800	+2.14(+0.66%)
Jul 10, 2010	324.63	325.94	322.99	324.42	0	+0.00(+0.00%)
Jul 09, 2010	324.63	325.94	322.99	324.42	72,469,400	+1.80(+0.56%)
Jul 08, 2010	320.71	323.48	318.54	322.62	107,209,000	+5.06(+1.59%)
Jul 07, 2010	311.16	317.84	308.60	317.56	104,637,600	+3.13(+1.00%)
Jul 06, 2010	308.33	316.83	307.89	314.43	92,714,000	+8.16(+2.66%)
Jul 05, 2010	309.22	309.58	306.27	306.27	53,436,200	-1.93(-0.63%)
Jul 03, 2010	310.38	312.64	308.18	308.20	0	+0.00(+0.00%)
Jul 02, 2010	310.38	312.64	308.18	308.20	96,298,000	+0.33(+0.11%)
Jul 01, 2010	313.05	314.81	306.42	307.87	129,509,600	-8.94(-2.82%)
Jun 30, 2010	319.85	320.31	315.81	316.81	115,476,496	-2.22(-0.70%)
Jun 29, 2010	326.35	326.50	318.14	319.03	115,780,304	-11.43(-3.46%)
Jun 28, 2010	327.33	331.04	325.39	330.46	73,886,400	+4.47(+1.37%)
Jun 27, 2010	329.67	330.34	325.26	325.99	0	+0.00(+0.00%)
Jun 26, 2010	329.67	330.34	325.26	325.99	0	+0.00(+0.00%)
Jun 25, 2010	329.67	330.34	325.26	325.99	86,201,800	-3.23(-0.98%)
Jun 24, 2010	337.39	337.42	328.49	329.22	86,777,600	-5.89(-1.76%)
Jun 23, 2010	336.05	339.07	333.72	335.11	84,037,000	-4.69(-1.38%)
Jun 22, 2010	338.64	340.37	336.90	339.80	88,625,400	-1.24(-0.36%)
Jun 21, 2010	341.55	343.32	340.11	341.04	91,305,600	+4.98(+1.48%)
Jun 20, 2010	335.93	336.89	334.17	336.06	0	+0.00(+0.00%)
Jun 19, 2010	335.93	336.89	334.17	336.06	0	+0.00(+0.00%)
Jun 18, 2010	335.93	336.89	334.17	336.06	114,690,000	+0.80(+0.24%)
Jun 17, 2010	334.66	336.91	333.25	335.26	100,285,104	+0.50(+0.15%)
Jun 16, 2010	336.47	336.47	332.43	334.76	112,382,000	+0.94(+0.28%)
Jun 15, 2010	329.12	334.63	328.91	333.82	101,829,600	+2.37(+0.72%)
Jun 14, 2010	328.86	331.50	328.57	331.45	100,438,896	+5.89(+1.81%)
Jun 13, 2010	326.97	327.31	321.81	325.56	0	+0.00(+0.00%)
Jun 12, 2010	326.97	327.31	321.81	325.56	0	+0.00(+0.00%)
Jun 11, 2010	326.97	327.31	321.81	325.56	120,467,200	+0.14(+0.04%)
Jun 10, 2010	318.71	326.71	317.98	325.42	114,396,600	+4.79(+1.49%)
Jun 09, 2010	317.50	320.71	313.70	320.63	110,800,096	+5.80(+1.84%)
Jun 08, 2010	318.71	318.97	311.82	314.83	127,059,296	-2.71(-0.85%)
Jun 07, 2010	315.70	320.58	315.34	317.54	108,029,696	-3.68(-1.15%)
Jun 06, 2010	328.18	331.30	320.29	321.22	0	+0.00(+0.00%)
Jun 05, 2010	328.18	331.30	320.29	321.22	0	+0.00(+0.00%)
Jun 04, 2010	328.18	331.30	320.29	321.22	142,577,200	-5.81(-1.78%)
Jun 03, 2010	328.48	329.82	326.59	327.03	110,031,400	+4.47(+1.39%)
Jun 02, 2010	318.77	322.84	316.45	322.56	95,636,600	+1.35(+0.42%)
Jun 01, 2010	319.49	322.99	314.47	321.21	121,512,896	+0.51(+0.16%)
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%)

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.