Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2010	320.06	322.87	319.52	320.70	43,268,400	+0.06(+0.02%)
May 30, 2010	323.83	324.03	319.91	320.64	0	+0.00(+0.00%)
May 28, 2010	323.83	324.03	319.91	320.64	96,900,000	-0.52(-0.16%)
May 27, 2010	314.63	321.20	314.38	321.16	134,945,600	+9.16(+2.94%)
May 26, 2010	310.45	315.44	308.04	312.00	164,578,592	+6.97(+2.29%)
May 25, 2010	303.95	306.39	301.48	305.03	172,128,800	-8.54(-2.72%)
May 24, 2010	315.80	317.62	310.34	313.57	92,782,000	+0.16(+0.05%)
May 22, 2010	312.84	315.48	306.29	313.41	0	+0.00(+0.00%)
May 21, 2010	312.84	315.48	306.29	313.41	217,943,200	-1.45(-0.46%)
May 20, 2010	323.28	324.72	308.75	314.86	205,013,104	-6.59(-2.05%)
May 19, 2010	326.17	327.93	320.73	321.45	164,436,192	-9.55(-2.89%)
May 18, 2010	331.02	333.03	327.80	331.00	115,618,800	+4.43(+1.36%)
May 17, 2010	324.10	330.23	323.20	326.57	130,447,400	-0.67(-0.20%)
May 16, 2010	336.26	336.26	326.10	327.24	0	+0.00(+0.00%)
May 15, 2010	336.26	336.26	326.10	327.24	0	+0.00(+0.00%)
May 14, 2010	336.26	336.26	326.10	327.24	153,943,904	-10.56(-3.13%)
May 13, 2010	340.05	340.05	335.54	337.80	97,972,800	+0.90(+0.27%)
May 12, 2010	332.78	338.76	330.79	336.90	177,803,504	+3.42(+1.03%)
May 11, 2010	331.46	334.01	327.79	333.48	145,978,496	-1.76(-0.52%)
May 10, 2010	323.91	335.24	322.36	335.24	278,265,312	+24.96(+8.04%)
May 09, 2010	316.78	322.42	307.71	310.28	0	+0.00(+0.00%)
May 08, 2010	316.78	322.42	307.71	310.28	0	-2.07(-0.66%)
May 07, 2010	316.78	323.21	307.71	312.35	293,486,304	-13.84(-4.24%)
May 06, 2010	327.15	333.45	325.18	326.19	195,235,808	-4.59(-1.39%)
May 05, 2010	335.46	336.76	328.73	330.78	168,153,104	-5.08(-1.51%)
May 04, 2010	347.86	348.86	334.88	335.86	170,587,904	-11.08(-3.19%)
May 03, 2010	345.41	348.17	342.45	346.94	72,889,600	+1.03(+0.30%)
May 01, 2010	348.31	351.32	344.15	345.91	0	+0.00(+0.00%)
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%)
Feb 01, 2010	314.47	316.06	311.16	312.88	0	-15.02(-4.58%)
Jan 30, 2010	325.52	329.84	324.24	327.90	111,574,304	+3.95(+1.22%)
Jan 29, 2010	331.57	331.57	323.95	323.95	124,292,496	-3.31(-1.01%)
Jan 28, 2010	326.68	328.98	325.16	327.26	100,255,400	-2.39(-0.73%)
Jan 27, 2010	326.28	329.65	324.92	329.65	113,794,000	+1.14(+0.35%)
Jan 26, 2010	327.37	332.07	327.37	328.51	106,317,800	+0.00(+0.00%)
Jan 25, 2010	327.37	332.07	327.37	328.51	0	-0.97(-0.29%)
Jan 24, 2010	330.13	332.79	327.10	329.48	0	+0.00(+0.00%)
Jan 23, 2010	330.13	332.79	326.90	329.48	156,662,592	-2.69(-0.81%)
Jan 22, 2010	338.83	339.68	331.97	332.17	106,124,096	-4.13(-1.23%)
Jan 21, 2010	340.89	342.40	335.07	336.30	111,977,296	-5.31(-1.55%)
Jan 20, 2010	338.68	342.27	335.72	341.61	83,807,600	+2.58(+0.76%)
Jan 19, 2010	339.18	339.59	336.68	339.03	56,837,400	+0.00(+0.00%)
Jan 18, 2010	339.18	339.59	336.68	339.03	0	+26.15(+8.36%)
Jan 17, 2010	314.47	316.06	311.16	312.88	0	-25.11(-7.43%)
Jan 16, 2010	341.41	343.08	337.48	337.99	129,802,304	-2.62(-0.77%)
Jan 15, 2010	341.20	341.77	339.07	340.61	85,885,200	+2.43(+0.72%)
Jan 14, 2010	335.36	339.01	335.32	338.18	95,424,000	+1.41(+0.42%)
Jan 13, 2010	340.69	341.51	334.97	336.77	110,926,400	-3.75(-1.10%)
Jan 12, 2010	344.20	345.56	340.10	340.52	123,004,896	+27.64(+8.83%)
Jan 11, 2010	314.47	316.06	311.16	312.88	0	+0.00(+0.00%)
Jan 10, 2010	314.47	316.06	311.16	312.88	0	-29.06(-8.50%)
Jan 09, 2010	341.98	343.29	338.23	341.94	127,867,400	+1.39(+0.41%)
Jan 08, 2010	340.56	340.96	337.94	340.55	103,411,000	-0.93(-0.27%)
Jan 07, 2010	341.58	342.77	339.32	341.48	78,921,400	-0.54(-0.16%)
Jan 06, 2010	343.52	343.59	340.99	342.02	106,369,104	-1.01(-0.29%)
Jan 05, 2010	336.96	343.05	336.96	343.03	90,515,200	+30.15(+9.64%)
Jan 04, 2010	314.47	316.06	311.16	312.88	0	+0.00(+0.00%)
Jan 03, 2010	314.47	316.06	311.16	312.88	0	+0.00(+0.00%)
Jan 02, 2010	314.47	316.06	311.16	312.88	0	-22.45(-6.69%)
Jan 01, 2010	336.70	336.79	335.21	335.33	14,204,800	+0.19(+0.06%)
Dec 31, 2009	336.21	337.32	333.93	335.14	37,276,200	-2.14(-0.63%)
Dec 30, 2009	336.84	338.22	336.40	337.28	45,764,800	+1.17(+0.35%)
Dec 29, 2009	336.02	336.57	335.23	336.11	0	+23.23(+7.42%)
Dec 28, 2009	314.47	316.06	311.16	312.88	0	+0.00(+0.00%)
Dec 27, 2009	314.47	316.06	311.16	312.88	0	+0.00(+0.00%)
Dec 26, 2009	314.47	316.06	311.16	312.88	0	-20.72(-6.21%)
Dec 25, 2009	333.63	334.16	333.12	333.60	12,198,800	+0.77(+0.23%)
Dec 24, 2009	334.66	335.10	331.69	332.83	56,098,200	+0.35(+0.11%)
Dec 23, 2009	331.63	334.48	331.49	332.48	72,328,400	+1.97(+0.60%)
Dec 22, 2009	326.29	330.63	325.44	330.51	70,627,200	+0.00(+0.00%)
Dec 21, 2009	326.29	330.63	325.44	330.51	0	+5.88(+1.81%)
Dec 20, 2009	326.64	328.36	323.78	324.63	0	+0.00(+0.00%)
Dec 19, 2009	326.64	328.36	323.78	324.63	152,385,408	-2.05(-0.63%)
Dec 18, 2009	326.19	329.06	325.52	326.68	130,191,000	-1.93(-0.59%)
Dec 17, 2009	325.42	328.61	325.42	328.61	166,674,496	+3.42(+1.05%)
Dec 16, 2009	323.68	325.33	321.38	325.19	141,831,696	+2.68(+0.83%)
Dec 15, 2009	323.20	323.99	321.19	322.51	153,209,296	+0.00(+0.00%)
Dec 14, 2009	323.20	323.99	321.19	322.51	0	+2.37(+0.74%)
Dec 12, 2009	318.32	322.34	318.32	320.14	200,272,800	+2.45(+0.77%)
Dec 11, 2009	313.36	318.00	312.71	317.69	193,640,304	+4.81(+1.54%)
Dec 10, 2009	314.47	316.06	311.16	312.88	152,549,296	-2.55(-0.81%)
Dec 09, 2009	319.39	321.60	313.24	315.43	171,078,896	-4.82(-1.51%)
Dec 08, 2009	320.46	321.92	318.53	320.25	106,229,104	+0.00(+0.00%)
Dec 07, 2009	316.63	321.92	318.53	320.25	0	-0.88(-0.27%)
Dec 05, 2009	316.63	323.95	315.39	321.13	153,572,496	+3.52(+1.11%)
Dec 04, 2009	319.30	320.13	316.45	317.61	135,486,304	+1.17(+0.37%)
Dec 03, 2009	315.82	317.98	315.03	316.44	148,638,592	+1.00(+0.32%)
Dec 02, 2009	309.14	315.44	308.87	315.44	135,457,296	+9.54(+3.12%)
Dec 01, 2009	311.05	311.05	305.18	305.90	145,440,192	+0.00(+0.00%)
Nov 30, 2009	311.05	311.05	305.33	305.90	0	-3.62(-1.17%)
Nov 29, 2009	300.92	311.60	300.54	309.52	0	+0.00(+0.00%)
Nov 28, 2009	300.92	311.60	300.54	309.52	136,355,104	+2.80(+0.91%)
Nov 27, 2009	315.84	316.04	306.16	306.72	104,469,400	-11.52(-3.62%)
Nov 26, 2009	317.98	319.16	315.46	318.24	70,649,800	+2.38(+0.75%)
Nov 25, 2009	314.73	318.76	314.27	315.86	73,339,200	-1.18(-0.37%)
Nov 24, 2009	312.73	318.42	312.69	317.04	66,368,000	+0.00(+0.00%)
Nov 23, 2009	312.73	318.42	312.69	317.04	0	+7.01(+2.26%)
Nov 22, 2009	314.43	315.84	309.40	310.03	0	+0.00(+0.00%)
Nov 21, 2009	314.43	315.84	309.40	310.03	96,077,400	-3.28(-1.05%)
Nov 20, 2009	317.94	319.33	312.58	313.31	91,286,800	-6.11(-1.91%)
Nov 19, 2009	322.44	322.91	318.18	319.42	84,714,200	-1.66(-0.52%)
Nov 18, 2009	320.86	323.18	320.54	321.08	73,131,600	-1.08(-0.34%)
Nov 17, 2009	320.74	322.48	319.82	322.16	73,991,600	+0.00(+0.00%)
Nov 16, 2009		322.16	322.16	322.16	0	+4.79(+1.51%)
Nov 15, 2009	316.78	317.99	314.72	317.37	0	+0.00(+0.00%)
Nov 14, 2009	316.78	317.99	314.72	317.37	77,293,600	+0.31(+0.10%)
Nov 13, 2009	316.94	320.06	316.57	317.06	107,104,000	-0.91(-0.29%)
Nov 12, 2009	316.67	320.06	316.67	317.97	114,100,496	+4.71(+1.50%)
Nov 11, 2009	314.91	315.52	312.62	313.26	81,811,400	-1.20(-0.38%)
Nov 10, 2009	310.50	314.60	310.41	314.46	81,492,000	+0.00(+0.00%)
Nov 09, 2009	310.50	314.60	310.41	314.46	0	+7.32(+2.38%)
Nov 08, 2009	308.44	309.75	303.55	307.14	0	+0.00(+0.00%)
Nov 07, 2009	308.44	309.75	303.55	307.14	100,537,104	-0.69(-0.22%)
Nov 06, 2009	302.33	309.12	299.63	307.83	131,985,200	+1.95(+0.64%)
Nov 05, 2009	302.66	306.79	302.10	305.88	113,159,104	+5.77(+1.92%)
Nov 04, 2009	300.78	301.68	296.98	300.11	101,547,000	-2.71(-0.89%)
Nov 03, 2009	302.11	304.69	299.88	302.82	115,698,400	+0.00(+0.00%)
Nov 02, 2009	302.11	304.69	299.88	302.82	0	+0.46(+0.15%)
Nov 01, 2009	310.09	310.79	301.41	302.36	0	+0.00(+0.00%)
Oct 31, 2009	310.09	310.79	301.41	302.36	0	+0.00(+0.00%)
Oct 30, 2009	310.09	310.79	301.41	302.36	144,036,992	-7.29(-2.35%)
Oct 29, 2009	301.86	309.83	301.25	309.65	180,214,096	+6.36(+2.10%)
Oct 28, 2009	309.72	310.00	303.15	303.29	193,980,800	-7.84(-2.52%)
Oct 27, 2009	312.48	314.73	310.13	311.13	216,416,896	-1.52(-0.49%)
Oct 26, 2009	321.21	321.90	312.15	312.65	182,684,192	-7.49(-2.34%)
Oct 25, 2009	323.97	325.37	319.61	320.14	0	+0.00(+0.00%)
Oct 24, 2009	323.97	325.37	319.61	320.14	0	+0.00(+0.00%)
Oct 23, 2009	323.97	325.37	319.61	320.14	87,012,200	-0.55(-0.17%)
Oct 22, 2009	321.06	321.79	318.71	320.69	100,144,000	-4.81(-1.48%)
Oct 21, 2009	326.42	327.15	320.85	325.50	102,183,696	+0.58(+0.18%)
Oct 20, 2009	328.29	328.47	324.47	324.92	90,667,000	-2.11(-0.65%)
Oct 19, 2009	323.75	327.28	323.75	327.03	78,361,400	+4.72(+1.46%)
Oct 16, 2009	326.61	328.51	321.65	322.31	129,853,696	-2.88(-0.89%)
Oct 15, 2009	326.64	326.84	323.78	325.19	100,830,304	-0.28(-0.09%)
Oct 14, 2009	324.00	326.54	323.80	325.47	124,771,104	+5.94(+1.86%)
Oct 13, 2009	320.74	322.03	318.64	319.53	104,849,800	-1.18(-0.37%)
Oct 12, 2009	318.18	321.75	318.18	320.71	107,928,200	+5.16(+1.64%)
Oct 09, 2009	313.38	316.74	313.33	315.55	100,226,000	+0.79(+0.25%)
Oct 08, 2009	314.29	314.80	312.03	314.76	104,770,000	+5.55(+1.79%)
Oct 07, 2009	309.03	312.21	308.16	309.21	91,963,400	-0.07(-0.02%)
Oct 06, 2009	303.19	309.63	302.92	309.28	106,777,800	+8.06(+2.68%)
Oct 05, 2009	300.25	301.73	298.31	301.22	84,676,400	+1.92(+0.64%)
Oct 02, 2009	302.45	303.08	296.50	299.30	144,723,904	-6.44(-2.11%)
Oct 01, 2009	312.31	313.67	305.50	305.74	107,061,296	-5.61(-1.80%)
Sep 30, 2009	312.69	314.39	308.95	311.35	111,197,504	-0.77(-0.25%)
Sep 29, 2009	312.82	313.97	310.22	312.12	81,566,600	+0.22(+0.07%)
Sep 28, 2009	304.94	311.90	302.17	311.90	82,099,600	+6.27(+2.05%)
Sep 25, 2009	309.21	309.57	305.63	305.63	83,484,200	-2.89(-0.94%)
Sep 24, 2009	311.54	314.80	308.06	308.52	112,397,104	-4.84(-1.54%)
Sep 23, 2009	313.00	314.55	312.08	313.36	76,317,400	+0.64(+0.20%)
Sep 22, 2009	312.12	314.67	312.12	312.72	75,172,200	+1.38(+0.44%)
Sep 21, 2009	313.54	313.74	309.67	311.34	79,404,800	-2.29(-0.73%)
Sep 18, 2009	312.09	315.48	311.83	313.63	152,586,496	-0.25(-0.08%)
Sep 17, 2009	315.26	315.26	311.82	313.88	127,552,896	+1.12(+0.36%)
Sep 16, 2009	310.17	313.30	310.17	312.76	132,192,096	+4.39(+1.42%)
Sep 15, 2009	307.56	309.66	305.71	308.37	127,607,696	+1.47(+0.48%)
Sep 14, 2009	304.17	307.03	303.03	306.90	87,067,400	-1.10(-0.36%)
Sep 11, 2009	307.09	309.20	306.65	308.00	110,349,696	+2.03(+0.66%)
Sep 10, 2009	306.37	307.10	302.85	305.97	108,246,000	+1.72(+0.57%)
Sep 09, 2009	299.48	304.25	299.38	304.25	95,993,800	+3.44(+1.14%)
Sep 08, 2009	299.24	301.32	298.20	300.81	100,188,800	+2.40(+0.80%)
Sep 07, 2009	295.33	298.47	295.16	298.41	67,699,000	+5.25(+1.79%)
Sep 04, 2009	291.33	293.64	290.58	293.16	97,720,600	+4.15(+1.44%)
Sep 03, 2009	290.12	291.99	288.23	289.01	88,504,600	-0.04(-0.01%)
Sep 02, 2009	289.84	289.84	286.24	289.05	111,996,000	-1.95(-0.67%)
Sep 01, 2009	298.03	298.93	291.00	291.00	103,718,800	-5.27(-1.78%)
Aug 31, 2009	297.48	298.29	295.76	296.27	66,260,000	-3.93(-1.31%)
Aug 28, 2009	299.29	302.76	298.73	300.20	88,754,400	+3.30(+1.11%)
Aug 27, 2009	298.00	300.82	295.89	296.90	80,679,400	-1.74(-0.58%)
Aug 26, 2009	299.41	302.26	297.82	298.64	103,288,000	-1.39(-0.46%)
Aug 25, 2009	294.82	300.54	294.67	300.03	91,900,000	+2.15(+0.72%)
Aug 24, 2009	297.10	298.81	295.92	297.88	93,762,800	+3.39(+1.15%)
Aug 21, 2009	287.02	295.71	286.79	294.49	117,345,600	+6.37(+2.21%)
Aug 20, 2009	287.72	288.87	285.65	288.12	91,179,200	+4.07(+1.43%)
Aug 19, 2009	282.63	284.96	280.15	284.05	84,555,600	-0.41(-0.14%)
Aug 18, 2009	283.33	284.46	282.05	284.46	76,182,200	+2.45(+0.87%)
Aug 17, 2009	286.09	286.09	281.11	282.01	104,254,400	-6.01(-2.09%)
Aug 14, 2009	290.60	292.39	286.78	288.02	112,516,304	-2.00(-0.69%)
Aug 13, 2009	288.19	293.25	288.19	290.02	164,334,800	+1.07(+0.37%)
Aug 12, 2009	283.72	288.95	280.79	288.95	119,372,800	+4.78(+1.68%)
Aug 11, 2009	288.90	290.05	283.24	284.17	89,584,600	-4.44(-1.54%)
Aug 10, 2009	289.57	289.91	287.03	288.61	64,582,000	-1.89(-0.65%)
Aug 07, 2009	286.67	291.84	284.81	290.50	102,890,200	+2.39(+0.83%)
Aug 06, 2009	288.18	290.15	287.17	288.11	97,833,800	+2.87(+1.01%)
Aug 05, 2009	285.63	289.11	283.92	285.24	103,624,000	-1.67(-0.58%)
Aug 04, 2009	287.51	287.51	283.45	286.91	99,058,600	-0.58(-0.20%)
Aug 03, 2009	283.63	289.34	283.19	287.49	105,462,200	+4.32(+1.53%)
Jul 31, 2009	282.63	285.24	281.48	283.17	122,819,200	-0.65(-0.23%)
Jul 30, 2009	278.95	284.69	277.48	283.82	126,417,200	+6.50(+2.34%)
Jul 29, 2009	272.99	278.81	272.67	277.32	112,472,800	+3.08(+1.12%)
Jul 28, 2009	278.36	279.52	273.57	274.24	103,062,600	-3.90(-1.40%)
Jul 27, 2009	279.14	279.68	276.17	278.14	95,425,400	+1.99(+0.72%)
Jul 24, 2009	275.34	278.70	274.20	276.15	89,582,800	+0.00(+0.00%)
Jul 23, 2009	271.85	276.56	269.21	276.15	101,493,696	+4.96(+1.83%)
Jul 22, 2009	270.89	271.30	267.85	271.19	87,864,600	+0.51(+0.19%)
Jul 21, 2009	269.50	273.32	269.06	270.68	87,295,600	+1.20(+0.45%)
Jul 20, 2009	268.74	270.46	267.53	269.48	72,630,600	+3.08(+1.16%)
Jul 17, 2009	265.32	267.69	264.47	266.40	94,879,600	+2.92(+1.11%)
Jul 16, 2009	260.88	265.54	259.76	263.48	96,304,600	+2.66(+1.02%)
Jul 15, 2009	253.68	260.82	253.68	260.82	96,700,400	+8.91(+3.54%)
Jul 14, 2009	250.80	252.51	249.92	251.91	80,926,000	+2.12(+0.85%)
Jul 13, 2009	242.61	249.79	241.36	249.79	76,351,400	+6.59(+2.71%)
Jul 10, 2009	245.64	246.19	243.20	243.20	68,814,600	-3.91(-1.58%)
Jul 09, 2009	246.36	248.91	245.66	247.11	69,269,800	+2.48(+1.01%)
Jul 08, 2009	247.44	248.19	244.21	244.63	82,051,000	-4.41(-1.77%)
Jul 07, 2009	251.27	252.71	248.53	249.04	82,887,400	-0.60(-0.24%)
Jul 06, 2009	251.59	251.59	247.81	249.64	75,298,800	-4.06(-1.60%)
Jul 03, 2009	253.28	253.87	251.08	253.70	58,630,200	+1.01(+0.40%)
Jul 02, 2009	258.45	258.45	252.69	252.69	92,910,200	-7.60(-2.92%)
Jul 01, 2009	256.33	261.44	256.20	260.29	82,659,000	+5.58(+2.19%)
Jun 30, 2009	258.89	258.89	253.34	254.71	81,960,000	-3.53(-1.37%)
Jun 29, 2009	253.92	258.76	253.41	258.24	64,146,400	+3.81(+1.50%)
Jun 26, 2009	256.48	257.84	253.11	254.43	78,619,800	+0.31(+0.12%)
Jun 25, 2009	254.62	254.62	249.09	254.12	82,366,000	-0.51(-0.20%)
Jun 24, 2009	250.22	255.20	248.11	254.63	91,692,600	+5.94(+2.39%)
Jun 23, 2009	247.10	250.43	247.03	248.69	97,648,000	-0.40(-0.16%)
Jun 22, 2009	257.47	257.69	249.09	249.09	85,637,800	-8.07(-3.14%)
Jun 19, 2009	254.21	257.81	253.17	257.16	122,154,896	+3.64(+1.44%)
Jun 18, 2009	253.17	254.43	249.47	253.52	97,596,400	+2.29(+0.91%)
Jun 17, 2009	255.65	256.11	248.93	251.23	122,136,000	-5.78(-2.25%)
Jun 16, 2009	258.81	259.71	256.45	257.01	86,754,200	-1.25(-0.48%)
Jun 15, 2009	262.95	263.14	257.93	258.26	94,405,600	-7.22(-2.72%)
Jun 12, 2009	267.62	268.12	264.28	265.48	74,380,800	-2.63(-0.98%)
Jun 11, 2009	266.87	268.64	266.19	268.11	73,237,200	+1.15(+0.43%)
Jun 10, 2009	267.11	269.83	266.14	266.96	96,109,400	+3.93(+1.49%)
Jun 09, 2009	264.73	266.18	261.62	263.03	81,331,800	+0.64(+0.24%)
Jun 08, 2009	266.10	266.12	261.45	262.39	73,216,000	-4.54(-1.70%)
Jun 05, 2009	266.26	270.05	265.35	266.93	110,923,800	+3.13(+1.19%)
Jun 04, 2009	264.27	266.11	262.24	263.80	75,724,200	-0.57(-0.22%)
Jun 03, 2009	271.12	271.12	263.25	264.37	80,143,400	-4.62(-1.72%)
Jun 02, 2009	267.15	270.09	266.17	268.99	87,892,000	+0.57(+0.21%)

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.