Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	954.17	959.09	954.03	958.12	0	+0.00(+0.00%)
Aug 30, 2006	954.17	959.09	954.03	958.12	91,514,400	+4.90(+0.51%)
Aug 29, 2006	950.93	955.20	950.93	953.22	87,036,600	+2.26(+0.24%)
Aug 28, 2006	950.61	953.83	950.21	950.96	74,295,400	+0.44(+0.05%)
Aug 25, 2006	948.90	951.96	947.99	950.52	83,925,200	+2.39(+0.25%)
Aug 24, 2006	949.54	950.25	945.69	948.13	61,527,200	-0.13(-0.01%)
Aug 23, 2006	945.03	948.26	943.97	948.26	68,565,600	+3.24(+0.34%)
Aug 22, 2006	943.41	949.11	943.37	945.02	93,186,800	+2.41(+0.26%)
Aug 21, 2006	941.49	943.87	940.71	942.61	76,360,800	+0.61(+0.06%)
Aug 18, 2006	942.08	944.71	940.86	942.00	64,421,600	-0.08(-0.01%)
Aug 17, 2006	938.32	944.17	938.32	942.08	82,057,600	+4.10(+0.44%)
Aug 16, 2006	944.54	946.06	937.98	937.98	78,122,000	-5.96(-0.63%)
Aug 15, 2006	945.56	946.52	943.25	943.94	51,562,200	-2.06(-0.22%)
Aug 14, 2006	942.88	947.22	942.78	946.00	56,106,200	+3.73(+0.40%)
Aug 11, 2006	942.57	946.21	942.27	942.27	64,922,600	-0.72(-0.08%)
Aug 10, 2006	941.49	942.99	939.48	942.99	78,199,600	+1.73(+0.18%)
Aug 09, 2006	939.57	943.20	939.56	941.26	46,926,400	+2.18(+0.23%)
Aug 08, 2006	938.23	939.87	936.91	939.08	54,620,400	+0.60(+0.06%)
Aug 07, 2006	939.03	942.22	937.44	938.48	59,537,200	+0.49(+0.05%)
Aug 04, 2006	935.09	938.78	934.63	937.99	82,032,600	+2.70(+0.29%)
Aug 03, 2006	934.34	937.42	933.79	935.29	66,738,800	+1.22(+0.13%)
Aug 02, 2006	936.40	938.89	932.89	934.07	73,994,600	-1.97(-0.21%)
Aug 01, 2006	935.41	938.21	932.96	936.04	78,874,800	+0.19(+0.02%)
Jul 31, 2006	935.31	939.46	935.31	935.85	73,037,000	+1.13(+0.12%)
Jul 28, 2006	937.56	938.85	932.41	934.72	64,314,400	-2.04(-0.22%)
Jul 27, 2006	934.52	937.33	932.64	936.76	100,653,104	+2.42(+0.26%)
Jul 26, 2006	928.53	934.34	928.53	934.34	85,236,000	+6.29(+0.68%)
Jul 25, 2006	923.77	931.85	923.77	928.05	86,575,200	+5.71(+0.62%)
Jul 24, 2006	924.44	925.62	921.17	922.34	60,525,800	-2.38(-0.26%)
Jul 21, 2006	918.38	924.72	918.38	924.72	56,186,000	+8.10(+0.88%)
Jul 20, 2006	913.23	920.72	913.23	916.62	79,837,400	+4.64(+0.51%)
Jul 19, 2006	908.93	913.78	908.93	911.98	90,423,200	+3.30(+0.36%)
Jul 18, 2006	902.72	912.17	902.72	908.68	72,687,000	+5.98(+0.66%)
Jul 17, 2006	912.02	912.02	899.23	902.70	103,425,800	-10.93(-1.20%)
Jul 14, 2006	925.49	925.89	913.63	913.63	128,250,200	-12.92(-1.39%)
Jul 13, 2006	928.46	928.89	924.85	926.55	116,245,504	-1.68(-0.18%)
Jul 12, 2006	925.48	928.23	925.04	928.23	102,828,200	+3.63(+0.39%)
Jul 11, 2006	926.31	928.05	924.60	924.60	71,678,000	-0.26(-0.03%)
Jul 10, 2006	926.37	926.78	922.85	924.86	107,907,104	-0.70(-0.08%)
Jul 07, 2006	921.50	926.45	920.76	925.56	86,276,200	+5.56(+0.60%)
Jul 06, 2006	924.98	925.48	919.22	920.00	80,310,000	-4.89(-0.53%)
Jul 05, 2006	925.06	927.70	922.98	924.89	60,797,200	+0.90(+0.10%)
Jul 04, 2006	919.37	926.50	919.37	923.99	125,342,704	+4.85(+0.53%)
Jul 03, 2006	914.61	919.57	914.43	919.14	70,469,600	+4.45(+0.49%)
Jun 30, 2006	912.15	917.18	912.15	914.69	116,192,304	+4.15(+0.46%)
Jun 29, 2006	907.10	912.22	907.10	910.54	78,332,800	+3.64(+0.40%)
Jun 28, 2006	907.35	909.37	904.91	906.90	62,681,800	-0.86(-0.09%)
Jun 27, 2006	904.80	909.20	904.80	907.76	76,818,400	+3.25(+0.36%)
Jun 26, 2006	906.65	907.47	901.57	904.51	58,583,800	-1.83(-0.20%)
Jun 23, 2006	900.33	906.34	900.33	906.34	51,364,000	+5.87(+0.65%)
Jun 22, 2006	894.79	904.56	894.79	900.47	90,290,000	+5.81(+0.65%)
Jun 21, 2006	891.48	897.18	891.12	894.66	99,734,800	+4.67(+0.52%)
Jun 20, 2006	885.84	892.13	885.84	889.99	81,097,600	+0.48(+0.05%)
Jun 19, 2006	895.14	896.58	886.29	889.51	81,393,200	-3.99(-0.45%)
Jun 16, 2006	889.07	897.38	889.07	893.50	102,224,200	+7.02(+0.79%)
Jun 15, 2006	895.29	900.55	883.29	886.48	100,361,200	-6.75(-0.76%)
Jun 14, 2006	902.00	902.56	892.89	893.23	119,935,600	-10.40(-1.15%)
Jun 13, 2006	915.45	916.03	902.02	903.63	122,669,800	-13.07(-1.43%)
Jun 12, 2006	916.01	918.51	914.30	916.70	80,104,600	+1.30(+0.14%)
Jun 09, 2006	917.04	920.58	915.18	915.40	111,902,800	-1.85(-0.20%)
Jun 08, 2006	922.87	925.60	914.37	917.25	127,188,000	-6.32(-0.68%)
Jun 07, 2006	926.65	929.92	922.55	923.57	104,888,400	-1.92(-0.21%)
Jun 06, 2006	930.56	930.56	924.06	925.49	63,615,600	-6.41(-0.69%)
Jun 05, 2006	931.20	935.35	930.26	931.90	64,025,600	+1.18(+0.13%)
Jun 02, 2006	930.08	935.39	930.08	930.72	100,128,400	+0.27(+0.03%)

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.