Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	285.38	294.14	284.21	292.93	124,026,000	+9.29(+3.28%)
Aug 30, 2011	283.73	284.81	280.33	283.64	90,234,800	+2.38(+0.85%)
Aug 29, 2011	280.90	282.54	278.31	281.26	60,634,000	+4.66(+1.68%)
Aug 28, 2011	278.41	278.41	269.86	276.60	0	+0.00(+0.00%)
Aug 27, 2011	278.41	278.41	269.86	276.60	0	+0.00(+0.00%)
Aug 26, 2011	278.41	278.41	269.86	276.60	106,333,200	-1.89(-0.68%)
Aug 25, 2011	283.62	284.59	277.15	278.49	125,870,400	-3.09(-1.10%)
Aug 24, 2011	278.99	283.66	275.50	281.58	106,235,400	+3.26(+1.17%)
Aug 23, 2011	279.55	281.75	275.88	278.32	109,074,200	+1.95(+0.71%)
Aug 22, 2011	271.72	282.49	271.69	276.37	102,025,200	+2.22(+0.81%)
Aug 21, 2011	278.44	278.44	268.74	274.15	0	+0.00(+0.00%)
Aug 19, 2011	278.44	278.44	268.74	274.15	196,154,400	-5.43(-1.94%)
Aug 18, 2011	288.94	291.00	275.78	279.58	174,833,792	-13.07(-4.47%)
Aug 17, 2011	289.46	294.84	286.88	292.65	97,705,600	+1.14(+0.39%)
Aug 16, 2011	291.11	292.02	287.29	291.51	106,346,000	-2.19(-0.75%)
Aug 15, 2011	294.30	295.94	291.87	293.70	102,044,800	+1.80(+0.62%)
Aug 14, 2011	283.82	292.17	278.26	291.90	0	+0.00(+0.00%)
Aug 13, 2011	283.82	292.17	278.26	291.90	0	+0.00(+0.00%)
Aug 12, 2011	283.82	292.17	278.26	291.90	169,501,408	+9.11(+3.22%)
Aug 11, 2011	284.47	284.47	269.19	282.79	236,101,792	+5.52(+1.99%)
Aug 10, 2011	292.85	292.92	276.33	277.27	216,754,000	-9.78(-3.41%)
Aug 09, 2011	282.85	287.82	265.85	287.05	275,735,008	+3.69(+1.30%)
Aug 08, 2011	291.53	298.24	282.99	283.36	191,924,192	-12.99(-4.38%)
Aug 07, 2011	292.63	304.88	292.63	296.35	0	+0.00(+0.00%)
Aug 06, 2011	292.63	304.88	292.63	296.35	0	+0.00(+0.00%)
Aug 05, 2011	292.63	304.88	292.63	296.35	213,778,000	-4.50(-1.50%)
Aug 04, 2011	316.11	316.11	300.85	300.85	185,312,800	-9.84(-3.17%)
Aug 03, 2011	315.53	316.42	309.29	310.69	158,899,008	-9.31(-2.91%)
Aug 02, 2011	323.60	324.84	319.96	320.00	109,428,400	-4.59(-1.41%)
Aug 01, 2011	333.63	333.73	324.35	324.59	110,140,600	-4.63(-1.41%)
Jul 31, 2011	328.66	330.80	326.59	329.22	0	+0.00(+0.00%)
Jul 30, 2011	328.66	330.80	326.59	329.22	0	+0.00(+0.00%)
Jul 29, 2011	328.66	330.80	326.59	329.22	94,881,400	-3.34(-1.00%)
Jul 28, 2011	328.64	333.18	328.25	332.56	106,739,600	-0.54(-0.16%)
Jul 27, 2011	336.19	336.42	330.58	333.10	91,214,800	-3.64(-1.08%)
Jul 26, 2011	337.57	339.01	335.37	336.74	83,750,600	-0.53(-0.16%)
Jul 25, 2011	336.41	338.83	336.16	337.27	73,307,000	-1.33(-0.39%)
Jul 24, 2011	339.20	340.21	337.18	338.60	0	+0.00(+0.00%)
Jul 23, 2011	339.20	340.21	337.18	338.60	0	+0.00(+0.00%)
Jul 22, 2011	339.20	340.21	337.18	338.60	96,738,400	+1.74(+0.52%)
Jul 21, 2011	331.67	338.16	328.48	336.86	118,899,200	+6.21(+1.88%)
Jul 20, 2011	328.46	330.76	327.77	330.65	93,599,400	+4.48(+1.37%)
Jul 19, 2011	324.69	326.65	324.14	326.17	97,314,800	+3.00(+0.93%)
Jul 18, 2011	327.41	328.35	323.06	323.17	102,318,200	-6.32(-1.92%)
Jul 17, 2011	328.80	330.83	327.72	329.49	0	+0.00(+0.00%)
Jul 16, 2011	328.80	330.83	327.72	329.49	0	+0.00(+0.00%)
Jul 15, 2011	328.80	330.83	327.72	329.49	90,348,200	-0.97(-0.29%)
Jul 14, 2011	330.25	332.29	329.77	330.46	82,419,200	-2.52(-0.76%)
Jul 13, 2011	329.61	333.36	329.61	332.98	108,293,000	+0.86(+0.26%)
Jul 12, 2011	331.45	333.04	329.04	332.12	146,090,800	-4.04(-1.20%)
Jul 11, 2011	340.28	340.94	334.72	336.16	113,855,200	-6.32(-1.85%)
Jul 10, 2011	346.19	346.85	342.12	342.48	0	+0.00(+0.00%)
Jul 09, 2011	346.19	346.85	342.12	342.48	0	+0.00(+0.00%)
Jul 08, 2011	346.19	346.85	342.12	342.48	99,886,200	-2.68(-0.78%)
Jul 07, 2011	342.95	347.01	342.04	345.16	78,420,200	+3.54(+1.04%)
Jul 06, 2011	343.02	343.20	340.44	341.62	76,188,200	-1.48(-0.43%)
Jul 05, 2011	342.64	344.67	342.64	343.10	65,395,400	-0.40(-0.12%)
Jul 04, 2011	342.76	343.83	341.96	343.50	53,992,800	+0.68(+0.20%)
Jul 03, 2011	340.13	343.37	338.47	342.82	0	+0.00(+0.00%)
Jul 02, 2011	340.13	343.37	338.47	342.82	0	+0.00(+0.00%)
Jul 01, 2011	340.13	343.37	338.47	342.82	82,647,000	+3.17(+0.93%)
Jun 30, 2011	336.43	339.65	335.38	339.65	94,348,400	+4.37(+1.30%)
Jun 29, 2011	331.66	335.84	331.57	335.28	98,987,400	+5.38(+1.63%)
Jun 28, 2011	329.09	331.22	327.65	329.90	106,990,400	+1.39(+0.42%)
Jun 27, 2011	327.68	329.30	326.97	328.51	76,561,200	-0.23(-0.07%)
Jun 26, 2011	332.05	332.85	328.29	328.74	0	+0.00(+0.00%)
Jun 25, 2011	332.05	332.85	328.29	328.74	0	+0.00(+0.00%)
Jun 24, 2011	332.05	332.85	328.29	328.74	109,266,600	+0.17(+0.05%)
Jun 23, 2011	332.73	332.79	326.86	328.57	96,452,000	-5.60(-1.68%)
Jun 22, 2011	335.26	335.40	332.46	334.17	113,871,400	-1.97(-0.59%)
Jun 21, 2011	333.57	336.16	332.98	336.14	67,983,800	+4.50(+1.36%)
Jun 20, 2011	329.05	332.61	329.05	331.64	77,482,000	-1.47(-0.44%)
Jun 19, 2011	331.60	335.36	329.00	333.11	0	+0.00(+0.00%)
Jun 18, 2011	331.60	335.36	329.00	333.11	0	+0.00(+0.00%)
Jun 17, 2011	331.60	335.36	329.00	333.11	153,198,208	+0.76(+0.23%)
Jun 16, 2011	332.00	332.65	329.36	332.35	118,990,000	-1.69(-0.51%)
Jun 15, 2011	336.89	337.22	333.75	334.04	88,463,200	-3.48(-1.03%)
Jun 14, 2011	335.93	338.27	335.73	337.52	82,821,600	+3.49(+1.04%)
Jun 13, 2011	334.04	335.45	333.33	334.03	49,898,000	+0.20(+0.06%)
Jun 12, 2011	337.46	338.21	333.08	333.83	0	+0.00(+0.00%)
Jun 11, 2011	337.46	338.21	333.08	333.83	0	+0.00(+0.00%)
Jun 10, 2011	337.46	338.21	333.08	333.83	92,143,000	-4.21(-1.25%)
Jun 09, 2011	335.43	338.44	334.01	338.04	91,726,800	+2.39(+0.71%)
Jun 08, 2011	337.63	338.31	334.24	335.65	83,346,800	-3.28(-0.97%)
Jun 07, 2011	339.18	341.16	338.37	338.93	76,712,800	-0.25(-0.07%)
Jun 06, 2011	339.02	340.48	338.16	339.18	65,953,000	-1.06(-0.31%)
Jun 05, 2011	341.47	341.91	337.35	340.24	0	+0.00(+0.00%)
Jun 04, 2011	341.47	341.91	337.35	340.24	0	+0.00(+0.00%)
Jun 03, 2011	341.47	341.91	337.35	340.24	76,171,600	-0.40(-0.12%)
Jun 02, 2011	343.64	343.68	340.64	340.64	63,640,000	-5.31(-1.53%)

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.