Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	120.24	120.58	115.08	115.78	23,771,600	-3.56(-2.98%)
Jan 28, 2010	120.08	120.83	116.74	119.34	20,754,774	+1.39(+1.18%)
Jan 27, 2010	117.37	119.06	115.44	117.95	25,559,192	+0.48(+0.41%)
Jan 26, 2010	120.60	121.84	117.33	117.47	20,532,918	-3.19(-2.65%)
Jan 25, 2010	121.55	123.24	120.28	120.66	22,947,166	+0.67(+0.56%)
Jan 22, 2010	123.55	124.37	118.53	119.99	38,758,936	-5.26(-4.20%)
Jan 21, 2010	131.80	133.13	122.05	125.25	66,440,752	-5.39(-4.12%)
Jan 20, 2010	129.08	130.93	127.93	130.63	11,409,783	+0.72(+0.56%)
Jan 19, 2010	128.47	130.33	127.60	129.91	9,878,600	+1.28(+1.00%)
Jan 15, 2010	130.48	128.62	128.62	128.62	13,995,720	-2.59(-1.97%)
Jan 14, 2010	130.80	132.91	130.18	131.21	13,514,178	-0.42(-0.32%)
Jan 13, 2010	130.80	132.10	129.33	131.63	14,475,059	+0.97(+0.75%)
Jan 12, 2010	132.36	132.73	130.04	130.66	13,306,923	-2.91(-2.18%)
Jan 11, 2010	136.29	136.29	132.76	133.57	9,896,445	-2.14(-1.58%)
Jan 08, 2010	137.28	138.14	135.43	135.71	9,338,910	-2.62(-1.89%)
Jan 07, 2010	135.72	139.16	135.43	138.32	11,205,737	+2.66(+1.96%)
Jan 06, 2010	136.54	136.54	135.28	135.67	9,480,627	-1.46(-1.07%)
Jan 05, 2010	134.69	137.23	134.35	137.13	14,975,855	+2.38(+1.77%)
Jan 04, 2010	132.39	135.66	131.97	134.75	11,734,596	+3.30(+2.51%)
Dec 31, 2009	130.24	131.45	131.45	131.45	8,222,773	+1.67(+1.28%)
Dec 30, 2009	127.73	130.24	127.44	129.78	7,701,962	+2.01(+1.57%)
Dec 29, 2009	128.07	128.62	127.07	127.78	6,698,098	+0.04(+0.03%)
Dec 28, 2009	127.76	129.01	127.26	127.73	4,605,950	+0.07(+0.06%)
Dec 24, 2009	127.68	128.38	127.14	127.66	2,386,527	+0.27(+0.21%)
Dec 23, 2009	128.51	129.08	127.21	127.39	5,205,265	-0.76(-0.59%)
Dec 22, 2009	128.85	129.47	128.07	128.15	5,382,713	-1.31(-1.01%)
Dec 21, 2009	127.52	129.82	127.23	129.46	12,063,568	+2.40(+1.89%)
Dec 18, 2009	125.98	127.20	124.72	127.05	11,165,770	+1.76(+1.40%)
Dec 17, 2009	126.37	127.39	125.21	125.29	11,496,419	-3.57(-2.77%)
Dec 16, 2009	127.56	129.15	126.96	128.86	11,110,680	+2.16(+1.70%)
Dec 15, 2009	128.31	129.24	126.21	126.70	9,684,406	-2.62(-2.02%)
Dec 14, 2009	129.61	129.63	127.57	129.32	8,545,212	+0.08(+0.06%)
Dec 11, 2009	130.44	130.76	128.79	129.24	8,258,286	-0.57(-0.44%)
Dec 10, 2009	129.78	130.75	127.81	129.81	15,324,422	+0.23(+0.17%)
Dec 09, 2009	126.23	130.06	125.13	129.58	14,097,717	+3.58(+2.84%)
Dec 08, 2009	127.00	127.76	125.39	126.00	15,020,139	-1.56(-1.23%)
Dec 07, 2009	129.64	130.30	127.50	127.56	8,547,359	-2.64(-2.03%)
Dec 04, 2009	130.41	130.64	127.31	130.20	13,370,748	+2.29(+1.79%)
Dec 03, 2009	130.76	131.68	127.64	127.92	10,301,784	-1.84(-1.42%)
Dec 02, 2009	130.52	130.65	128.90	129.75	9,613,559	-0.76(-0.58%)
Dec 01, 2009	133.33	133.39	130.07	130.51	17,326,432	-1.58(-1.20%)
Nov 30, 2009	128.83	132.34	128.28	132.09	13,742,504	+4.28(+3.35%)
Nov 27, 2009	127.89	129.47	127.07	127.81	8,841,087	-3.71(-2.82%)
Nov 25, 2009	133.89	133.99	130.84	131.51	8,971,574	-1.72(-1.29%)
Nov 24, 2009	133.63	133.91	132.57	133.23	7,897,612	-0.68(-0.51%)
Nov 23, 2009	133.65	135.18	133.33	133.91	10,185,587	+1.55(+1.17%)
Nov 20, 2009	133.44	134.25	132.36	132.36	11,335,758	-2.20(-1.63%)
Nov 19, 2009	136.66	137.18	133.47	134.56	11,422,623	-3.17(-2.30%)
Nov 18, 2009	137.39	138.15	136.25	137.72	7,653,993	+0.23(+0.17%)
Nov 17, 2009	137.81	138.78	136.63	137.49	9,865,320	-0.51(-0.37%)
Nov 16, 2009	138.57	139.66	137.36	138.00	11,236,912	+0.38(+0.28%)
Nov 13, 2009	138.00	139.03	136.74	137.62	9,810,351	-1.34(-0.96%)
Nov 12, 2009	139.91	141.25	138.42	138.96	9,497,032	-1.07(-0.76%)
Nov 11, 2009	138.60	140.79	138.54	140.02	10,516,777	+2.60(+1.89%)
Nov 10, 2009	137.34	138.38	136.50	137.42	9,305,314	-0.05(-0.03%)
Nov 09, 2009	135.22	137.61	135.08	137.47	13,269,141	+3.73(+2.79%)
Nov 06, 2009	133.88	135.43	133.13	133.74	8,063,003	-0.16(-0.12%)
Nov 05, 2009	133.12	135.08	131.74	133.90	11,569,032	+1.94(+1.47%)
Nov 04, 2009	135.05	135.93	131.59	131.96	14,313,233	-1.64(-1.23%)
Nov 03, 2009	131.56	134.03	131.37	133.61	14,321,750	+0.72(+0.54%)

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.