Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	754.37	756.76	752.34	752.63	281,808,864	-4.09(-0.54%)
Jan 30, 2006	758.33	759.37	756.25	756.72	229,053,840	-1.65(-0.22%)
Jan 27, 2006	755.04	759.63	753.90	758.37	322,901,216	+3.62(+0.48%)
Jan 26, 2006	752.44	755.17	747.82	754.75	339,605,984	+6.93(+0.93%)
Jan 25, 2006	748.21	749.84	745.11	747.82	282,591,552	+1.83(+0.25%)
Jan 24, 2006	749.33	749.71	745.67	745.99	279,375,392	-0.59(-0.08%)
Jan 23, 2006	747.68	750.72	746.34	746.58	253,953,248	-0.81(-0.11%)
Jan 20, 2006	763.14	765.75	747.13	747.39	388,964,672	-18.37(-2.40%)
Jan 19, 2006	767.84	767.69	763.31	765.75	255,115,920	+0.08(+0.01%)
Jan 18, 2006	765.48	767.89	761.70	765.67	259,488,448	-1.38(-0.18%)
Jan 17, 2006	766.67	773.35	764.23	767.05	238,625,440	-6.29(-0.81%)
Jan 13, 2006	772.92	775.49	771.49	773.35	413,599,968	-0.74(-0.10%)
Jan 12, 2006	774.09	774.09	774.09	774.09	0	-6.72(-0.86%)
Jan 11, 2006	777.17	781.01	776.57	780.81	310,049,504	+3.28(+0.42%)
Jan 10, 2006	777.01	780.11	774.96	777.53	264,488,176	-2.58(-0.33%)
Jan 09, 2006	779.35	780.51	777.90	780.11	274,212,640	+0.64(+0.08%)
Jan 06, 2006	776.85	779.47	773.06	779.47	360,260,672	+6.41(+0.83%)
Jan 05, 2006	770.37	774.80	770.90	773.06	341,005,952	+1.75(+0.23%)
Jan 04, 2006	769.04	771.97	768.76	771.31	309,348,672	+2.20(+0.29%)
Jan 03, 2006	764.19	769.74	757.58	769.12	271,753,888	+9.12(+1.20%)
Dec 30, 2005	760.67	763.30	758.64	760.00	189,017,632	-3.29(-0.43%)
Dec 29, 2005	764.06	766.11	762.94	763.29	156,434,528	-1.22(-0.16%)
Dec 28, 2005	765.44	766.43	764.04	764.51	167,662,336	-6.14(-0.80%)
Dec 23, 2005	771.66	771.76	770.31	770.65	126,639,528	-0.25(-0.03%)
Dec 22, 2005	767.85	770.90	767.35	770.90	184,554,688	+2.52(+0.33%)
Dec 21, 2005	769.47	771.94	767.18	768.38	242,563,792	+0.66(+0.09%)
Dec 20, 2005	771.28	771.77	766.86	767.72	234,226,656	-3.44(-0.45%)
Dec 19, 2005	775.28	776.60	770.12	771.15	224,189,728	-5.15(-0.66%)
Dec 16, 2005	774.83	778.98	774.60	776.30	309,971,584	+1.70(+0.22%)
Dec 15, 2005	770.09	776.26	770.03	774.60	294,301,536	+4.54(+0.59%)
Dec 14, 2005	767.24	772.93	767.57	770.07	213,470,624	+2.50(+0.33%)
Dec 13, 2005	764.14	769.90	763.13	767.57	229,892,944	+2.45(+0.32%)
Dec 12, 2005	767.23	769.12	763.20	765.12	179,018,624	-1.59(-0.21%)
Dec 09, 2005	764.81	769.51	763.10	766.71	205,670,528	+1.64(+0.21%)
Dec 08, 2005	768.67	770.74	763.79	765.07	220,289,952	-3.95(-0.51%)
Dec 07, 2005	773.50	774.30	766.26	769.01	257,164,144	-3.76(-0.49%)
Dec 06, 2005	774.28	776.99	771.16	772.77	210,979,024	+1.62(+0.21%)
Dec 05, 2005	770.97	771.78	767.89	771.16	200,914,128	-0.59(-0.08%)
Dec 02, 2005	773.00	773.44	769.33	771.74	193,968,880	-1.61(-0.21%)
Dec 01, 2005	770.65	774.97	768.75	773.35	234,270,256	+4.84(+0.63%)
Nov 30, 2005	774.92	775.59	768.51	768.51	256,420,944	-5.69(-0.73%)
Nov 29, 2005	774.87	778.57	774.00	774.20	220,018,128	+0.20(+0.03%)
Nov 28, 2005	777.52	777.54	773.65	774.00	190,458,816	-3.18(-0.41%)
Nov 25, 2005	776.58	777.18	774.65	777.18	89,224,344	+2.53(+0.33%)
Nov 23, 2005	771.63	777.39	771.31	774.65	226,291,744	+3.34(+0.43%)
Nov 22, 2005	765.67	771.47	766.37	771.31	247,391,616	+3.37(+0.44%)
Nov 21, 2005	763.73	769.03	762.89	767.94	242,605,360	+4.47(+0.58%)
Nov 18, 2005	764.75	764.05	756.42	763.47	429,540,192	+7.05(+0.93%)
Nov 17, 2005	751.26	756.82	750.50	756.42	200,919,376	+3.59(+0.48%)
Nov 16, 2005	752.11	753.63	751.31	752.83	189,769,264	+0.92(+0.12%)
Nov 15, 2005	753.68	755.74	750.25	751.90	183,887,280	-2.51(-0.33%)
Nov 14, 2005	756.58	756.47	752.99	754.42	163,674,368	-1.45(-0.19%)
Nov 11, 2005	752.17	756.47	751.42	755.86	201,702,640	+4.25(+0.57%)
Nov 10, 2005	744.34	753.29	743.14	751.61	364,970,912	+7.00(+0.94%)
Nov 09, 2005	744.02	747.80	743.31	744.61	231,083,872	+0.28(+0.04%)
Nov 08, 2005	744.55	747.35	743.90	744.33	227,973,728	-3.02(-0.40%)
Nov 07, 2005	747.39	749.01	745.87	747.35	190,345,328	+1.11(+0.15%)
Nov 04, 2005	745.02	746.40	742.58	746.24	186,711,824	+2.16(+0.29%)
Nov 03, 2005	745.39	747.89	741.96	744.07	252,577,952	+1.17(+0.16%)
Nov 02, 2005	737.89	744.14	737.46	742.90	300,480,640	+5.04(+0.68%)

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.