Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	748.84	756.53	753.17	754.85	181,067,600	+0.05(+0.01%)
Mar 30, 2005	740.49	754.81	745.00	754.81	212,916,464	+9.80(+1.32%)
Mar 29, 2005	742.67	752.52	743.88	745.00	207,789,792	-6.25(-0.83%)
Mar 28, 2005	744.06	755.64	747.23	751.26	173,821,568	+4.02(+0.54%)
Mar 24, 2005	743.39	753.82	745.88	747.23	185,935,856	+1.35(+0.18%)
Mar 23, 2005	737.15	749.19	743.35	745.88	217,443,488	+2.20(+0.30%)
Mar 22, 2005	744.68	755.36	742.80	743.69	223,247,952	-5.90(-0.79%)
Mar 21, 2005	744.19	752.64	744.95	749.59	179,731,232	-3.06(-0.41%)
Mar 18, 2005	746.05	752.80	746.14	752.64	271,287,872	+1.31(+0.17%)
Mar 17, 2005	746.99	755.08	750.24	751.33	192,203,504	-1.54(-0.20%)
Mar 16, 2005	752.35	762.43	751.15	752.87	228,674,192	-9.56(-1.25%)
Mar 15, 2005	763.05	769.91	762.43	762.43	182,007,184	-5.66(-0.74%)
Mar 14, 2005	758.08	768.09	764.03	768.09	171,329,552	+4.00(+0.52%)
Mar 11, 2005	761.74	770.56	762.48	764.09	189,062,752	-4.59(-0.60%)
Mar 10, 2005	759.80	770.23	764.20	768.68	229,114,048	+4.48(+0.59%)
Mar 09, 2005	760.74	769.79	764.08	764.20	260,767,088	-3.87(-0.50%)
Mar 08, 2005	763.70	771.43	768.07	768.07	210,053,216	-2.87(-0.37%)
Mar 07, 2005	766.26	779.50	770.95	770.95	259,960,080	-0.81(-0.11%)
Mar 04, 2005	762.91	773.54	763.71	771.76	213,162,080	+8.05(+1.05%)
Mar 03, 2005	760.46	768.10	761.36	763.71	208,494,528	-2.05(-0.27%)
Mar 02, 2005	755.03	768.53	757.78	765.75	246,179,632	+0.70(+0.09%)
Mar 01, 2005	756.33	766.60	758.58	765.06	229,831,232	+4.96(+0.65%)
Feb 28, 2005	757.30	770.74	758.44	760.10	257,608,000	-4.48(-0.59%)
Feb 25, 2005	753.16	765.19	758.45	764.58	189,965,600	+5.38(+0.71%)
Feb 24, 2005	747.80	759.69	752.08	759.20	214,329,920	+4.53(+0.60%)
Feb 23, 2005	745.81	756.22	750.17	754.67	206,404,912	+4.08(+0.54%)
Feb 22, 2005	750.39	760.47	750.58	750.58	262,773,568	-9.76(-1.28%)
Feb 18, 2005	759.46	764.63	759.58	760.34	216,903,120	-4.29(-0.56%)
Feb 17, 2005	765.10	771.56	764.60	764.63	201,456,080	-6.90(-0.89%)
Feb 16, 2005	766.10	774.19	769.40	771.53	192,483,328	-2.66(-0.34%)
Feb 15, 2005	767.66	776.53	772.41	774.19	222,709,488	+1.24(+0.16%)
Feb 14, 2005	766.19	774.35	771.48	772.95	200,420,160	+1.22(+0.16%)
Feb 11, 2005	762.77	774.21	766.01	771.73	277,113,600	+3.55(+0.46%)
Feb 10, 2005	761.91	769.04	765.25	768.18	266,140,432	+0.91(+0.12%)
Feb 09, 2005	770.58	776.35	767.00	767.27	280,916,224	-8.33(-1.07%)
Feb 08, 2005	769.66	777.31	774.75	775.60	315,712,224	+0.60(+0.08%)
Feb 07, 2005	768.17	776.49	773.35	775.00	220,428,096	+0.22(+0.03%)
Feb 04, 2005	757.66	774.97	763.24	774.78	245,726,800	+11.54(+1.51%)
Feb 03, 2005	760.28	769.09	761.20	763.24	232,190,880	-5.85(-0.76%)
Feb 02, 2005	763.11	769.23	766.00	769.09	194,555,904	+0.41(+0.05%)
Feb 01, 2005	759.27	769.24	763.84	768.68	208,220,688	+4.79(+0.63%)
Jan 31, 2005	757.04	764.69	757.09	763.89	219,100,080	+6.81(+0.90%)
Jan 28, 2005	750.93	758.26	753.32	757.09	234,869,424	+1.41(+0.19%)
Jan 27, 2005	747.71	757.54	752.53	755.67	252,424,368	+2.47(+0.33%)
Jan 26, 2005	749.29	756.94	751.12	753.20	273,295,008	+2.08(+0.28%)
Jan 25, 2005	746.54	756.37	749.70	751.12	308,742,848	+1.42(+0.19%)
Jan 24, 2005	748.71	756.47	749.70	749.70	270,253,280	-2.08(-0.28%)
Jan 21, 2005	753.66	760.63	751.79	751.79	255,406,736	-4.45(-0.59%)
Jan 20, 2005	750.31	759.27	754.36	756.23	304,315,264	-1.71(-0.23%)
Jan 19, 2005	761.88	769.77	757.95	757.95	306,645,728	-11.83(-1.54%)
Jan 18, 2005	752.37	769.77	757.13	769.77	276,308,480	+8.94(+1.17%)
Jan 14, 2005	753.46	761.35	757.23	760.84	250,125,904	+3.61(+0.48%)
Jan 13, 2005	757.83	764.60	755.64	757.23	239,203,712	-7.37(-0.96%)
Jan 12, 2005	757.55	764.61	757.65	764.60	256,859,808	+1.69(+0.22%)
Jan 11, 2005	761.06	769.21	762.02	762.91	237,841,376	-6.29(-0.82%)
Jan 10, 2005	761.41	771.34	766.39	769.21	214,357,216	+2.30(+0.30%)
Jan 07, 2005	767.16	772.45	765.16	766.90	252,829,088	-2.91(-0.38%)
Jan 06, 2005	764.08	771.83	766.55	769.82	248,914,800	+0.91(+0.12%)
Jan 05, 2005	767.07	773.05	768.83	768.91	258,820,864	-4.15(-0.54%)
Jan 04, 2005	779.40	785.80	772.67	773.06	321,747,904	-9.88(-1.26%)

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.