Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	799.29	800.85	794.68	794.68	299,039,680	-4.20(-0.53%)
Mar 30, 2006	796.82	802.08	796.57	798.88	320,452,224	+2.31(+0.29%)
Mar 29, 2006	790.97	798.30	790.38	796.57	230,496,064	+6.18(+0.78%)
Mar 28, 2006	795.75	798.76	789.70	790.38	250,710,016	-6.97(-0.87%)
Mar 27, 2006	797.47	799.06	796.17	797.35	354,178,496	-1.37(-0.17%)
Mar 24, 2006	797.28	800.16	797.03	798.73	703,957,120	+1.58(+0.20%)
Mar 21, 2006	800.99	804.69	796.54	797.15	244,460,976	-4.60(-0.57%)
Mar 20, 2006	802.01	803.47	799.10	801.75	264,852,144	-0.11(-0.01%)
Mar 17, 2006	802.14	803.91	798.94	801.85	299,098,112	+2.91(+0.36%)
Mar 16, 2006	801.80	803.16	798.34	798.94	273,352,192	+0.26(+0.03%)
Mar 15, 2006	791.79	799.78	791.90	798.68	329,391,200	+6.77(+0.85%)
Mar 14, 2006	781.90	792.47	782.62	791.91	239,519,904	+7.99(+1.02%)
Mar 13, 2006	783.15	785.23	782.18	783.92	208,849,888	+1.74(+0.22%)
Mar 10, 2006	775.72	782.35	774.28	782.18	278,703,552	+7.71(+1.00%)
Mar 09, 2006	778.35	781.33	774.29	774.47	222,450,416	-3.46(-0.45%)
Mar 08, 2006	773.09	779.27	772.07	777.93	245,098,688	+3.88(+0.50%)
Mar 07, 2006	771.86	774.51	771.03	774.06	235,913,936	+0.61(+0.08%)
Mar 06, 2006	775.73	778.81	771.44	773.45	355,412,512	+0.70(+0.09%)
Mar 03, 2006	768.39	777.68	769.23	772.75	283,768,576	+0.56(+0.07%)
Mar 02, 2006	770.38	773.65	768.50	772.19	261,086,144	-1.46(-0.19%)
Mar 01, 2006	770.99	774.09	769.15	773.65	383,752,960	+4.88(+0.63%)
Feb 28, 2006	774.60	774.63	768.52	768.77	337,154,976	-5.87(-0.76%)
Feb 27, 2006	772.11	775.99	770.85	774.63	222,157,120	+3.73(+0.48%)
Feb 24, 2006	770.53	772.02	768.50	770.90	205,828,448	+0.18(+0.02%)
Feb 23, 2006	771.52	774.58	769.83	770.72	203,755,584	-3.85(-0.50%)
Feb 22, 2006	769.73	775.58	768.10	774.58	243,770,752	+6.48(+0.84%)
Feb 21, 2006	771.89	774.03	767.16	768.10	235,182,160	-4.71(-0.61%)
Feb 17, 2006	772.30	773.62	770.31	772.81	196,932,960	+0.32(+0.04%)
Feb 16, 2006	769.31	772.49	766.58	772.49	237,888,192	+2.90(+0.38%)
Feb 15, 2006	764.28	769.59	764.04	769.59	270,072,096	+3.36(+0.44%)
Feb 14, 2006	757.75	767.69	756.29	766.23	277,496,896	+9.94(+1.31%)
Feb 13, 2006	756.97	760.19	754.12	756.29	227,875,952	-3.75(-0.49%)
Feb 10, 2006	754.56	760.27	752.99	760.03	259,261,856	+5.96(+0.79%)
Feb 09, 2006	752.95	757.53	751.35	754.07	332,120,256	+2.72(+0.36%)
Feb 08, 2006	744.54	751.81	740.42	751.35	421,310,112	+10.93(+1.48%)
Feb 07, 2006	743.39	745.98	740.36	740.42	240,309,520	-3.95(-0.53%)
Feb 06, 2006	745.25	746.27	743.26	744.37	230,630,752	-1.40(-0.19%)
Feb 03, 2006	746.05	749.37	744.36	745.77	276,718,112	-3.42(-0.46%)
Feb 02, 2006	755.04	756.76	749.01	749.19	253,854,176	-7.57(-1.00%)
Feb 01, 2006	750.92	756.83	750.72	756.76	270,810,720	+4.13(+0.55%)
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%)

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.