Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	527.42	531.75	523.48	526.80	2,049,372	+0.37(+0.07%)
Feb 25, 2010	527.12	528.49	520.00	526.43	3,309,173	-5.04(-0.95%)
Feb 24, 2010	534.39	538.44	530.51	531.47	2,326,531	-3.60(-0.67%)
Feb 23, 2010	543.00	543.63	532.29	535.07	2,872,525	-7.73(-1.42%)
Feb 22, 2010	547.35	547.50	541.00	542.80	2,144,541	+2.04(+0.38%)
Feb 19, 2010	541.00	544.03	539.70	540.76	2,555,348	-2.46(-0.45%)
Feb 18, 2010	537.54	545.01	536.14	543.22	2,336,845	+5.01(+0.93%)
Feb 17, 2010	542.00	543.40	537.61	538.21	2,029,661	-3.09(-0.57%)
Feb 16, 2010	537.14	544.13	534.30	541.30	3,654,324	+8.18(+1.53%)
Feb 12, 2010		533.12	533.12	533.12	0	-3.28(-0.61%)
Feb 11, 2010	532.25	540.49	529.50	536.40	2,409,940	+1.95(+0.37%)
Feb 10, 2010	534.07	537.79	527.69	534.45	2,674,434	-2.00(-0.37%)
Feb 09, 2010	539.54	541.53	535.07	536.44	2,819,579	+2.97(+0.56%)
Feb 08, 2010	532.50	542.00	531.53	533.47	2,694,252	+2.18(+0.41%)
Feb 05, 2010	528.40	533.50	522.46	531.29	3,157,048	+4.51(+0.86%)
Feb 04, 2010	537.00	538.00	525.56	526.78	3,377,990	-14.04(-2.60%)
Feb 03, 2010	528.67	542.10	528.23	540.82	2,999,048	+9.70(+1.83%)
Feb 02, 2010	534.96	534.96	527.61	531.12	4,096,105	-1.90(-0.36%)
Feb 01, 2010	534.60	535.81	530.30	533.02	2,251,021	+3.08(+0.58%)
Jan 29, 2010	538.49	540.99	525.61	529.94	4,141,196	-4.35(-0.81%)
Jan 28, 2010	544.49	547.00	530.60	534.29	3,227,876	-7.81(-1.44%)
Jan 27, 2010	541.27	547.65	535.31	542.10	3,964,397	-0.32(-0.06%)
Jan 26, 2010	537.97	549.60	536.29	542.42	4,355,462	+2.42(+0.45%)
Jan 25, 2010	546.59	549.88	535.51	540.00	4,419,812	-10.01(-1.82%)
Jan 22, 2010	564.50	570.60	534.86	550.01	6,807,653	-32.97(-5.66%)
Jan 21, 2010	583.44	586.82	572.25	582.98	6,259,340	+2.57(+0.44%)
Jan 20, 2010	585.98	585.98	575.29	580.41	3,250,633	-7.21(-1.23%)
Jan 19, 2010	581.49	590.42	576.29	587.62	4,316,637	+7.62(+1.31%)
Jan 15, 2010		580.00	580.00	580.00	0	-9.85(-1.67%)
Jan 14, 2010	583.90	594.20	582.81	589.85	4,240,031	+2.76(+0.47%)
Jan 13, 2010	576.49	588.38	573.90	587.09	6,496,777	-3.39(-0.57%)
Jan 12, 2010	598.08	598.16	588.00	590.48	4,821,913	-10.63(-1.77%)
Jan 11, 2010	604.46	604.46	594.04	601.11	7,212,883	-0.91(-0.15%)
Jan 08, 2010	592.00	603.25	589.11	602.02	4,724,735	+7.92(+1.33%)
Jan 07, 2010	609.40	610.00	592.65	594.10	6,414,844	-14.16(-2.33%)
Jan 06, 2010	625.86	625.86	606.36	608.26	3,978,402	-15.73(-2.52%)
Jan 05, 2010	627.18	627.84	621.54	623.99	3,004,625	-2.76(-0.44%)
Jan 04, 2010	626.95	629.51	624.24	626.75	1,956,454	+6.77(+1.09%)
Dec 31, 2009		619.98	619.98	619.98	0	-2.75(-0.44%)
Dec 30, 2009	618.50	622.73	618.01	622.73	1,465,503	+3.33(+0.54%)
Dec 29, 2009	624.74	624.84	618.29	619.40	1,424,762	-3.47(-0.56%)
Dec 28, 2009	621.66	625.99	618.48	622.87	1,697,815	+4.39(+0.71%)
Dec 24, 2009	612.93	619.52	612.27	618.48	858,620	+6.80(+1.11%)
Dec 23, 2009	603.50	612.87	602.85	611.68	2,072,869	+10.56(+1.76%)
Dec 22, 2009	601.34	601.50	598.85	601.12	1,880,756	+2.44(+0.41%)
Dec 21, 2009	597.95	599.84	595.67	598.68	2,571,038	+2.26(+0.38%)
Dec 18, 2009	596.03	598.93	595.00	596.42	3,532,540	+2.48(+0.42%)
Dec 17, 2009	596.44	597.64	593.76	593.94	2,638,711	-3.82(-0.64%)
Dec 16, 2009	598.91	600.37	596.64	597.76	2,809,401	+4.62(+0.78%)
Dec 15, 2009	593.30	596.38	590.99	593.14	2,266,150	-2.59(-0.43%)
Dec 14, 2009	595.58	597.31	592.61	595.73	1,913,384	+5.22(+0.88%)
Dec 11, 2009	594.68	594.75	587.73	590.51	1,723,378	-0.99(-0.17%)
Dec 10, 2009	590.44	594.71	590.41	591.50	1,668,213	+2.48(+0.42%)
Dec 09, 2009	587.50	589.33	583.58	589.02	1,780,988	+1.97(+0.34%)
Dec 08, 2009	583.50	590.66	582.00	587.05	1,523,945	+0.80(+0.14%)
Dec 07, 2009	584.23	588.69	581.00	586.25	1,636,187	+1.24(+0.21%)
Dec 04, 2009	593.02	594.83	579.18	585.01	2,513,542	-0.73(-0.12%)
Dec 03, 2009	589.04	591.45	585.00	585.74	1,428,699	-1.77(-0.30%)
Dec 02, 2009	590.98	593.01	586.22	587.51	1,664,650	-2.36(-0.40%)

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.