Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	465.29	467.53	465.29	467.53	100,414,400	+0.00(+0.00%)
Feb 27, 2006	465.29	467.53	465.29	467.53	0	+2.96(+0.64%)
Feb 25, 2006	464.69	466.03	463.39	464.57	99,003,000	-0.02(-0.00%)
Feb 24, 2006	466.29	467.15	463.26	464.59	109,580,000	-1.43(-0.31%)
Feb 23, 2006	463.31	466.26	461.63	466.02	110,941,600	+1.70(+0.37%)
Feb 22, 2006	465.49	467.12	463.16	464.32	111,760,800	-0.32(-0.07%)
Feb 21, 2006	463.66	464.91	463.13	464.64	64,761,600	+0.00(+0.00%)
Feb 20, 2006	463.66	464.91	463.13	464.64	0	+1.04(+0.22%)
Feb 18, 2006	462.11	464.69	461.51	463.60	127,432,000	+1.94(+0.42%)
Feb 17, 2006	462.16	462.27	459.94	461.66	102,359,000	+1.10(+0.24%)
Feb 16, 2006	460.75	462.13	459.37	460.56	113,604,000	+0.52(+0.11%)
Feb 15, 2006	460.22	461.05	457.94	460.04	95,550,000	+0.56(+0.12%)
Feb 14, 2006	456.65	459.48	455.45	459.48	101,755,800	+0.00(+0.00%)
Feb 13, 2006	456.65	459.48	455.45	459.48	0	+3.22(+0.71%)
Feb 11, 2006	457.02	460.39	455.29	456.26	112,947,600	-1.61(-0.35%)
Feb 10, 2006	455.47	458.02	454.99	457.87	135,693,408	+5.25(+1.16%)
Feb 09, 2006	449.27	453.46	448.66	452.62	112,633,800	-0.41(-0.09%)
Feb 08, 2006	455.47	455.59	451.06	453.03	160,614,800	+0.51(+0.11%)
Feb 07, 2006	453.32	455.10	451.62	452.52	114,081,000	+0.00(+0.00%)
Feb 06, 2006	453.32	455.10	451.62	452.52	0	+1.25(+0.28%)
Feb 04, 2006	450.82	453.71	449.11	451.27	149,198,208	+0.86(+0.19%)
Feb 03, 2006	456.19	457.46	450.41	450.41	143,933,792	-5.29(-1.16%)
Feb 02, 2006	449.86	456.17	449.13	455.70	171,185,792	+5.20(+1.15%)
Feb 01, 2006	452.35	454.46	449.77	450.50	130,995,600	-0.20(-0.04%)
Jan 31, 2006	449.43	451.87	447.77	450.70	99,906,400	+0.00(+0.00%)
Jan 30, 2006	449.43	451.87	447.77	450.70	0	+1.03(+0.23%)
Jan 28, 2006	446.95	449.73	445.63	449.67	131,617,600	+6.04(+1.36%)
Jan 27, 2006	438.07	443.63	437.81	443.63	150,314,400	+7.17(+1.64%)
Jan 26, 2006	433.26	436.46	432.57	436.46	121,427,200	+4.95(+1.15%)
Jan 25, 2006	432.33	433.40	429.70	431.51	106,008,600	-0.37(-0.09%)
Jan 24, 2006	428.16	432.38	427.90	431.88	102,237,000	+0.00(+0.00%)
Jan 23, 2006	428.16	432.38	427.90	431.88	0	-0.32(-0.07%)
Jan 21, 2006	437.42	438.40	431.97	432.20	125,375,400	-4.42(-1.01%)
Jan 20, 2006	436.42	437.66	435.93	436.62	135,518,400	+2.41(+0.56%)
Jan 19, 2006	432.62	436.35	431.74	434.21	142,365,200	-4.30(-0.98%)
Jan 18, 2006	439.57	439.80	437.92	438.51	116,858,400	-3.48(-0.79%)
Jan 17, 2006	441.03	442.97	439.55	441.99	87,783,400	+0.00(+0.00%)
Jan 16, 2006	441.03	442.97	439.55	441.99	0	+0.62(+0.14%)
Jan 14, 2006	445.51	445.69	440.23	441.37	143,664,192	-6.03(-1.35%)
Jan 13, 2006	446.95	447.69	445.42	447.40	117,477,200	+1.09(+0.24%)
Jan 12, 2006	445.76	447.47	445.08	446.31	98,459,000	+2.41(+0.54%)
Jan 11, 2006	447.70	447.70	443.72	443.90	117,135,400	-3.98(-0.89%)
Jan 10, 2006	447.47	448.61	447.03	447.88	110,908,000	+0.00(+0.00%)
Jan 09, 2006	447.47	448.61	447.03	447.88	0	+1.77(+0.40%)
Jan 07, 2006	443.37	446.11	442.98	446.11	102,209,400	+2.98(+0.67%)
Jan 06, 2006	444.99	445.12	442.39	443.13	105,457,000	-1.87(-0.42%)
Jan 05, 2006	445.64	446.72	443.18	445.00	129,841,000	+3.07(+0.69%)
Jan 04, 2006	441.37	445.79	439.94	441.93	119,866,000	+1.41(+0.32%)
Jan 03, 2006	437.55	440.65	437.55	440.52	41,662,000	+0.00(+0.00%)
Jan 02, 2006	437.55	440.65	437.55	440.52	0	+3.74(+0.86%)
Dec 31, 2005	440.30	440.45	436.45	436.78	38,548,600	-4.09(-0.93%)
Dec 30, 2005	440.09	441.26	439.96	440.87	44,474,800	+1.77(+0.40%)
Dec 29, 2005	439.06	440.74	438.72	439.10	37,730,000	-1.22(-0.28%)
Dec 28, 2005	439.72	441.11	439.49	440.32	25,938,400	+0.00(+0.00%)
Dec 27, 2005	439.72	441.11	439.49	440.32	0	+1.16(+0.26%)
Dec 24, 2005	438.99	440.29	438.44	439.16	38,284,400	+0.71(+0.16%)
Dec 23, 2005	438.06	439.26	437.90	438.45	73,924,200	-0.54(-0.12%)
Dec 22, 2005	435.94	439.41	435.86	438.99	110,175,000	+3.53(+0.81%)
Dec 21, 2005	434.23	435.61	433.27	435.46	88,606,400	+0.15(+0.03%)
Dec 20, 2005	435.39	436.97	434.72	435.31	82,482,200	+0.00(+0.00%)
Dec 19, 2005	435.39	436.97	434.72	435.31	0	-0.86(-0.20%)
Dec 17, 2005	432.49	436.73	432.49	436.17	142,153,408	+4.09(+0.95%)
Dec 16, 2005	432.31	432.94	430.99	432.08	100,927,800	+1.13(+0.26%)
Dec 15, 2005	433.66	434.55	430.23	430.95	102,146,400	-2.22(-0.51%)
Dec 14, 2005	432.85	434.13	432.38	433.17	88,581,600	+0.37(+0.09%)
Dec 13, 2005	432.86	434.49	431.87	432.80	88,377,800	+0.00(+0.00%)
Dec 12, 2005	432.86	434.49	431.87	432.80	0	+1.67(+0.39%)
Dec 10, 2005	431.40	433.30	430.03	431.13	93,421,600	-1.10(-0.25%)
Dec 09, 2005	429.68	432.23	428.84	432.23	94,512,400	+0.71(+0.16%)
Dec 08, 2005	433.16	436.38	430.95	431.52	134,413,200	-1.15(-0.27%)
Dec 07, 2005	429.41	433.58	428.95	432.67	108,583,600	+3.82(+0.89%)
Dec 06, 2005	429.85	430.78	427.82	428.85	81,694,800	+0.00(+0.00%)
Dec 05, 2005	429.85	430.78	427.82	428.85	0	-0.63(-0.15%)
Dec 03, 2005	427.99	430.09	426.41	429.48	109,085,400	+3.31(+0.78%)
Dec 02, 2005	419.72	426.50	419.72	426.17	100,350,400	+7.38(+1.76%)

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.