Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2011	311.71	312.47	310.00	312.47	37,153,800	+1.71(+0.55%)
Dec 30, 2011	307.66	310.76	305.36	310.76	47,085,600	+4.00(+1.30%)
Dec 29, 2011	309.16	310.78	306.76	306.76	49,832,400	-2.61(-0.84%)
Dec 28, 2011	308.07	311.53	307.81	309.37	31,153,000	+0.00(+0.00%)
Dec 27, 2011	308.07	311.53	307.81	309.37	0	+1.58(+0.51%)
Dec 26, 2011	307.43	308.20	306.06	307.79	0	+0.00(+0.00%)
Dec 25, 2011	307.43	308.20	306.06	307.79	0	+0.00(+0.00%)
Dec 24, 2011	307.43	308.20	306.06	307.79	42,050,800	+2.61(+0.86%)
Dec 23, 2011	302.22	305.84	302.22	305.18	56,088,600	+4.38(+1.46%)
Dec 22, 2011	304.23	306.85	300.47	300.80	91,055,000	-0.99(-0.33%)
Dec 21, 2011	293.36	301.79	292.63	301.79	73,409,400	+7.89(+2.68%)
Dec 20, 2011	291.80	296.80	291.35	293.90	66,697,400	+0.00(+0.00%)
Dec 19, 2011	291.80	296.80	291.35	293.90	0	-0.13(-0.04%)
Dec 18, 2011	295.66	296.87	293.86	294.03	0	+0.00(+0.00%)
Dec 17, 2011	295.66	296.87	293.86	294.03	130,270,800	-0.59(-0.20%)
Dec 16, 2011	293.01	296.54	292.11	294.62	96,279,800	+2.47(+0.85%)
Dec 15, 2011	297.18	298.46	292.15	292.15	98,761,600	-6.41(-2.15%)
Dec 14, 2011	297.55	300.85	296.14	298.56	92,054,600	+1.17(+0.39%)
Dec 13, 2011	302.87	303.08	297.39	297.39	100,613,600	+0.00(+0.00%)
Dec 12, 2011	302.87	303.08	297.39	297.39	0	-7.19(-2.36%)
Dec 11, 2011	297.49	305.83	297.31	304.58	0	+0.00(+0.00%)
Dec 10, 2011	297.49	305.83	297.31	304.58	101,938,600	+4.79(+1.60%)
Dec 09, 2011	306.00	307.56	299.79	299.79	108,878,800	-4.52(-1.49%)
Dec 08, 2011	308.26	309.13	300.63	304.31	138,195,392	-0.49(-0.16%)
Dec 07, 2011	302.58	306.28	302.58	304.80	108,112,800	-0.30(-0.10%)
Dec 06, 2011	303.50	306.75	301.94	305.10	110,054,000	+0.00(+0.00%)
Dec 05, 2011	303.50	306.75	301.94	305.10	0	+4.33(+1.44%)
Dec 04, 2011	300.46	303.82	299.77	300.77	0	+0.00(+0.00%)
Dec 03, 2011	300.46	303.82	299.77	300.77	135,475,808	+3.80(+1.28%)
Dec 02, 2011	300.14	300.28	296.82	296.97	105,608,400	-2.71(-0.90%)
Dec 01, 2011	285.17	300.91	284.18	299.68	190,304,000	+12.13(+4.22%)
Nov 30, 2011	284.15	287.69	282.14	287.55	105,383,600	+2.48(+0.87%)
Nov 29, 2011	276.71	285.07	276.71	285.07	116,346,600	+0.00(+0.00%)
Nov 28, 2011	276.71	285.07	276.71	285.07	0	+10.70(+3.90%)
Nov 27, 2011	271.00	275.21	268.74	274.37	0	+0.00(+0.00%)
Nov 26, 2011	271.00	275.21	268.74	274.37	91,361,600	+2.76(+1.02%)
Nov 25, 2011	274.34	276.40	270.07	271.61	93,202,600	-1.18(-0.43%)
Nov 24, 2011	274.65	278.35	272.79	272.79	98,200,800	-4.12(-1.49%)
Nov 23, 2011	281.12	281.79	276.91	276.91	95,448,000	-1.93(-0.69%)
Nov 22, 2011	286.67	286.67	278.83	278.84	99,384,000	+0.00(+0.00%)
Nov 21, 2011	286.67	286.67	278.83	278.84	0	-9.17(-3.18%)
Nov 20, 2011	288.23	292.25	287.43	288.01	0	+0.00(+0.00%)
Nov 19, 2011	288.23	292.25	287.43	288.01	92,410,800	-2.20(-0.76%)
Nov 18, 2011	293.16	294.34	288.96	290.21	112,802,800	-4.26(-1.45%)
Nov 17, 2011	291.89	296.93	291.02	294.47	107,635,400	+1.54(+0.53%)
Nov 16, 2011	294.82	296.79	290.04	292.93	115,537,400	-3.97(-1.34%)
Nov 15, 2011	302.32	302.72	296.15	296.90	93,224,200	+0.00(+0.00%)
Nov 14, 2011	302.32	302.72	296.15	296.90	0	-4.08(-1.36%)
Nov 13, 2011	295.19	301.73	294.19	300.98	0	+0.00(+0.00%)
Nov 12, 2011	295.19	301.73	294.19	300.98	95,317,400	+6.66(+2.26%)
Nov 11, 2011	289.48	297.54	289.06	294.32	134,264,800	-0.08(-0.03%)
Nov 10, 2011	306.03	306.67	293.59	294.40	162,635,392	-9.58(-3.15%)
Nov 09, 2011	300.30	308.19	300.07	303.98	107,163,000	+4.23(+1.41%)
Nov 08, 2011	299.77	302.47	296.41	299.75	99,567,400	+0.00(+0.00%)
Nov 07, 2011	299.77	302.47	296.41	299.75	0	-2.22(-0.74%)
Nov 06, 2011	306.39	306.87	300.30	301.97	0	+0.00(+0.00%)
Nov 04, 2011	306.39	306.87	300.30	301.97	128,799,200	-2.53(-0.83%)
Nov 03, 2011	292.83	305.32	292.51	304.50	172,720,992	+6.29(+2.11%)
Nov 02, 2011	298.85	298.92	293.03	298.21	131,778,600	+2.02(+0.68%)
Nov 01, 2011	301.02	301.13	292.63	296.19	203,235,392	-11.31(-3.68%)
Oct 31, 2011	310.36	311.96	307.50	307.50	112,093,800	-5.51(-1.76%)
Oct 30, 2011	316.99	318.18	311.11	313.01	0	+0.00(+0.00%)
Oct 29, 2011	316.99	318.18	311.11	313.01	0	+0.00(+0.00%)
Oct 28, 2011	316.99	318.18	311.11	313.01	133,139,600	-2.44(-0.77%)
Oct 27, 2011	312.01	316.10	309.86	315.45	185,273,792	+11.61(+3.82%)
Oct 26, 2011	304.93	307.93	301.65	303.84	101,109,800	-1.14(-0.37%)
Oct 25, 2011	307.44	309.59	302.47	304.98	111,304,400	-3.34(-1.08%)
Oct 24, 2011	307.26	308.71	303.57	308.32	100,214,200	+2.62(+0.86%)
Oct 23, 2011	300.71	305.84	299.40	305.70	0	+0.00(+0.00%)
Oct 22, 2011	300.71	305.84	299.40	305.70	0	+0.00(+0.00%)
Oct 21, 2011	300.71	305.84	299.40	305.70	112,242,600	+6.69(+2.24%)
Oct 20, 2011	297.97	302.03	296.37	299.01	116,746,400	-2.67(-0.89%)
Oct 19, 2011	301.09	304.20	299.90	301.68	116,682,400	+3.00(+1.00%)
Oct 18, 2011	296.51	300.01	294.48	298.68	109,975,000	-0.56(-0.19%)
Oct 17, 2011	305.22	307.52	297.75	299.24	108,366,000	-3.17(-1.05%)
Oct 16, 2011	298.42	305.06	297.42	302.41	0	+0.00(+0.00%)
Oct 15, 2011	298.42	305.06	297.42	302.41	0	+0.00(+0.00%)
Oct 14, 2011	298.42	305.06	297.42	302.41	105,170,600	+5.02(+1.69%)
Oct 13, 2011	298.23	301.45	296.14	297.39	120,817,200	-2.75(-0.92%)
Oct 12, 2011	292.27	300.79	291.06	300.14	129,037,200	+7.26(+2.48%)
Oct 11, 2011	292.29	293.23	289.57	292.88	95,894,200	-0.46(-0.16%)
Oct 10, 2011	289.92	293.90	287.71	293.34	94,941,600	+5.03(+1.74%)
Oct 09, 2011	286.24	290.24	283.64	288.31	0	+0.00(+0.00%)
Oct 08, 2011	286.24	290.24	283.64	288.31	0	+0.00(+0.00%)
Oct 07, 2011	286.24	290.24	283.64	288.31	125,842,400	+2.50(+0.87%)
Oct 06, 2011	279.82	285.81	278.74	285.81	146,275,008	+7.72(+2.78%)
Oct 05, 2011	275.05	278.42	272.39	278.09	119,610,400	+8.03(+2.97%)
Oct 04, 2011	272.13	272.75	266.13	270.06	123,630,200	-5.58(-2.02%)
Oct 03, 2011	273.51	276.87	271.99	275.64	91,960,800	-4.54(-1.62%)

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.