Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	348.31	351.32	344.13	345.91	130,848,304	-2.55(-0.73%)
Apr 29, 2010	345.46	349.37	342.72	348.46	142,780,192	+3.91(+1.13%)
Apr 28, 2010	346.58	349.02	341.95	344.55	200,962,704	-4.57(-1.31%)
Apr 27, 2010	356.70	356.86	349.12	349.12	143,744,192	-8.31(-2.32%)
Apr 26, 2010	356.93	358.23	355.80	357.43	103,423,504	+4.05(+1.15%)
Apr 24, 2010	352.72	355.13	351.14	353.38	0	+0.00(+0.00%)
Apr 23, 2010	352.72	355.14	351.06	353.38	127,389,800	+2.07(+0.59%)
Apr 22, 2010	353.77	356.75	349.88	351.31	132,257,200	-2.35(-0.66%)
Apr 21, 2010	356.38	356.48	352.94	353.66	104,444,200	-1.20(-0.34%)
Apr 20, 2010	350.25	354.98	349.43	354.86	117,475,400	+6.29(+1.80%)
Apr 19, 2010	348.88	350.80	346.97	348.57	142,228,304	-1.18(-0.34%)
Apr 17, 2010	354.15	356.60	349.22	349.75	0	+0.00(+0.00%)
Apr 16, 2010	354.15	356.60	349.22	349.75	142,228,304	-5.82(-1.64%)
Apr 15, 2010	356.49	356.76	353.18	355.57	96,165,400	-1.10(-0.31%)
Apr 14, 2010	356.34	357.92	355.92	356.67	95,541,600	+2.24(+0.63%)
Apr 13, 2010	353.66	355.71	352.75	354.43	84,824,000	-0.91(-0.26%)
Apr 12, 2010	358.05	358.20	354.39	355.34	72,827,000	-0.55(-0.15%)
Apr 10, 2010	353.91	356.25	353.91	355.89	0	+0.00(+0.00%)
Apr 09, 2010	353.91	356.25	353.91	355.89	89,993,600	+5.00(+1.42%)
Apr 08, 2010	352.27	352.57	349.51	350.89	101,033,400	-3.00(-0.85%)
Apr 07, 2010	355.84	356.13	353.49	353.89	94,269,400	-1.72(-0.48%)
Apr 06, 2010	353.14	355.61	352.87	355.61	101,898,304	+4.17(+1.19%)
Apr 05, 2010	345.90	351.46	345.90	351.44	0	+0.00(+0.00%)
Apr 04, 2010	345.90	351.46	345.90	351.44	0	+0.00(+0.00%)
Apr 03, 2010	345.90	351.46	345.90	351.44	0	+0.00(+0.00%)
Apr 02, 2010	345.90	351.46	345.90	351.44	0	+0.00(+0.00%)
Apr 01, 2010	345.90	351.46	345.90	351.44	103,664,000	+7.22(+2.10%)
Mar 31, 2010	343.42	345.66	342.16	344.22	85,742,400	+0.62(+0.18%)
Mar 30, 2010	345.24	346.08	343.27	343.60	77,048,000	-0.36(-0.10%)
Mar 29, 2010	344.03	345.39	342.51	343.96	72,582,200	+0.15(+0.04%)
Mar 27, 2010	344.10	345.39	343.33	343.81	0	+0.00(+0.00%)
Mar 26, 2010	344.10	345.39	343.33	343.81	85,028,600	-1.80(-0.52%)
Mar 25, 2010	341.49	346.00	341.49	345.61	108,690,400	+3.87(+1.13%)
Mar 24, 2010	342.74	343.33	338.99	341.74	83,862,800	+0.23(+0.07%)
Mar 23, 2010	338.33	342.41	338.31	341.51	92,427,200	+3.38(+1.00%)
Mar 22, 2010	337.58	338.53	334.00	338.13	88,797,400	-0.52(-0.15%)
Mar 20, 2010	343.08	343.30	338.30	338.65	0	+0.00(+0.00%)
Mar 19, 2010	343.08	343.30	338.30	338.65	151,817,296	-3.30(-0.97%)
Mar 18, 2010	341.51	343.11	341.22	341.95	81,610,600	-1.11(-0.32%)
Mar 17, 2010	340.89	343.76	340.36	343.06	102,312,896	+3.80(+1.12%)
Mar 16, 2010	336.83	340.15	336.83	339.26	88,415,800	+4.15(+1.24%)
Mar 15, 2010	338.83	339.23	334.91	335.11	74,466,000	-4.46(-1.31%)
Mar 14, 2010	339.68	342.29	338.75	339.57	0	+0.00(+0.00%)
Mar 13, 2010	339.68	342.29	338.75	339.57	96,038,600	+0.55(+0.16%)
Mar 12, 2010	339.45	341.18	337.71	339.02	83,670,800	-1.95(-0.57%)
Mar 11, 2010	338.66	341.51	337.98	340.97	95,100,400	+1.88(+0.55%)
Mar 10, 2010	338.91	339.47	336.31	339.09	80,780,600	+0.92(+0.27%)
Mar 09, 2010	340.21	340.66	336.89	338.17	88,485,400	+25.29(+8.08%)
Mar 08, 2010	314.47	316.06	311.16	312.88	0	+0.00(+0.00%)
Mar 07, 2010	314.47	316.06	311.16	312.88	0	-25.80(-7.62%)
Mar 06, 2010	334.09	338.68	333.83	338.68	112,566,800	+6.23(+1.87%)
Mar 05, 2010	330.25	333.68	329.86	332.45	105,004,600	+0.59(+0.18%)
Mar 04, 2010	327.77	332.58	326.93	331.86	104,224,000	+3.62(+1.10%)
Mar 03, 2010	324.87	328.36	324.34	328.24	103,775,904	+3.87(+1.19%)
Mar 02, 2010	320.75	324.80	320.10	324.37	165,347,696	+11.49(+3.67%)
Mar 01, 2010	314.47	316.06	311.16	312.88	0	+0.00(+0.00%)
Feb 28, 2010	314.47	316.06	311.16	312.88	0	-4.86(-1.53%)
Feb 27, 2010	317.84	318.04	313.35	317.74	127,710,896	+2.89(+0.92%)
Feb 26, 2010	319.45	321.41	314.55	314.85	123,469,400	-6.07(-1.89%)
Feb 25, 2010	321.45	322.05	317.86	320.92	100,426,600	-0.07(-0.02%)
Feb 24, 2010	327.29	327.55	320.22	320.99	112,250,096	-4.13(-1.27%)
Feb 23, 2010	327.00	327.14	324.61	325.12	81,735,000	+12.24(+3.91%)
Feb 22, 2010	314.47	316.06	311.16	312.88	0	+0.00(+0.00%)
Feb 21, 2010	314.47	316.06	311.16	312.88	0	-12.72(-3.91%)
Feb 20, 2010	321.51	325.77	321.29	325.60	100,457,504	+1.30(+0.40%)
Feb 19, 2010	322.31	324.53	321.28	324.30	107,873,800	+1.17(+0.36%)
Feb 18, 2010	320.96	324.56	320.80	323.13	129,201,904	+4.29(+1.35%)
Feb 17, 2010	318.44	318.91	315.12	318.84	88,971,400	+2.98(+0.94%)
Feb 16, 2010	317.70	318.81	315.04	315.86	56,399,400	+2.98(+0.95%)
Feb 15, 2010	314.47	316.06	311.16	312.88	0	-2.86(-0.91%)
Feb 13, 2010	319.31	320.24	314.01	315.74	106,093,504	-1.06(-0.33%)
Feb 12, 2010	317.73	319.33	314.03	316.80	133,594,704	+0.70(+0.22%)
Feb 11, 2010	317.29	318.76	314.70	316.10	144,502,704	-0.96(-0.30%)
Feb 10, 2010	316.24	318.60	314.68	317.06	127,248,000	+0.56(+0.18%)
Feb 09, 2010	317.69	318.77	311.53	316.50	135,640,496	+3.62(+1.16%)
Feb 08, 2010	314.47	316.06	311.16	312.88	0	-2.16(-0.69%)
Feb 06, 2010	320.81	321.59	313.84	315.04	223,513,792	-8.19(-2.53%)
Feb 05, 2010	331.79	333.14	322.22	323.23	172,226,096	-9.80(-2.94%)
Feb 04, 2010	335.04	335.68	332.37	333.03	92,634,200	-1.01(-0.30%)
Feb 03, 2010	331.98	334.36	329.42	334.04	99,983,600	+2.73(+0.82%)
Feb 02, 2010	325.94	331.74	325.35	331.31	95,260,600	+18.43(+5.89%)

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.