Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2012	303.31	307.81	301.86	307.31	0	+0.00(+0.00%)
Jun 29, 2012	303.31	307.81	301.86	307.31	136,936,000	+10.09(+3.39%)
Jun 28, 2012	298.43	298.84	294.38	297.22	87,455,000	-0.85(-0.29%)
Jun 27, 2012	295.07	298.25	293.34	298.07	106,310,600	+4.02(+1.37%)
Jun 26, 2012	294.70	295.79	293.41	294.05	92,113,000	-0.23(-0.08%)
Jun 25, 2012	297.23	297.46	292.98	294.28	102,098,600	-4.48(-1.50%)
Jun 24, 2012	298.87	300.21	298.23	298.76	0	+0.00(+0.00%)
Jun 23, 2012	298.87	300.21	298.23	298.76	0	+0.00(+0.00%)
Jun 22, 2012	298.87	300.21	298.23	298.76	115,385,000	-2.88(-0.95%)
Jun 21, 2012	300.50	304.70	300.24	301.64	162,692,400	-1.31(-0.43%)
Jun 20, 2012	302.11	303.29	300.21	302.95	104,203,000	+1.14(+0.38%)
Jun 19, 2012	297.46	302.50	296.29	301.81	110,073,600	+4.80(+1.62%)
Jun 18, 2012	301.20	301.47	295.96	297.01	122,867,000	-0.57(-0.19%)
Jun 16, 2012	293.15	297.65	293.15	297.58	0	+0.00(+0.00%)
Jun 15, 2012	293.15	297.65	293.15	297.58	184,297,200	+5.60(+1.92%)
Jun 14, 2012	290.73	292.10	288.90	291.98	94,901,200	+0.38(+0.13%)
Jun 13, 2012	292.62	293.61	289.66	291.60	99,881,200	-0.41(-0.14%)
Jun 12, 2012	291.61	292.81	289.34	292.01	119,324,600	+0.62(+0.21%)
Jun 11, 2012	297.15	297.73	291.08	291.39	127,359,600	-0.34(-0.12%)
Jun 10, 2012	290.83	292.47	288.97	291.73	0	+0.00(+0.00%)
Jun 09, 2012	290.83	292.47	288.97	291.73	0	+0.00(+0.00%)
Jun 08, 2012	290.83	292.47	288.97	291.73	110,795,000	-1.17(-0.40%)
Jun 07, 2012	292.44	295.40	291.07	292.90	125,841,200	+1.51(+0.52%)
Jun 06, 2012	286.90	291.95	286.71	291.39	138,444,400	+6.40(+2.25%)
Jun 05, 2012	284.69	285.88	283.43	284.99	71,823,200	+1.92(+0.68%)
Jun 04, 2012	281.25	285.70	281.00	283.07	80,075,800	-0.70(-0.25%)
Jun 03, 2012	291.21	291.21	281.03	283.77	0	+0.00(+0.00%)
Jun 01, 2012	291.21	291.21	281.03	283.77	176,852,192	-6.32(-2.18%)
May 31, 2012	291.40	292.74	287.70	290.09	72,107,800	-0.57(-0.20%)
May 30, 2012	293.47	295.19	289.88	290.66	83,670,400	-4.61(-1.56%)
May 29, 2012	294.62	296.77	292.58	295.27	80,422,800	+2.51(+0.86%)
May 28, 2012	294.92	296.24	291.99	292.76	47,432,400	+0.00(+0.00%)
May 27, 2012	292.99	295.24	290.47	292.76	0	+0.00(+0.00%)
May 26, 2012	292.99	295.24	290.47	292.76	0	+0.00(+0.00%)
May 25, 2012	292.99	295.24	290.47	292.76	85,003,600	+0.68(+0.23%)
May 24, 2012	291.60	293.13	288.75	292.08	94,192,400	+2.92(+1.01%)
May 23, 2012	292.96	293.52	288.27	289.16	113,571,800	-6.79(-2.29%)
May 22, 2012	292.69	296.77	291.18	295.95	116,285,200	+5.41(+1.86%)
May 21, 2012	287.93	292.22	287.57	290.54	80,239,800	+1.77(+0.61%)
May 20, 2012	287.74	291.55	286.89	288.77	0	+0.00(+0.00%)
May 19, 2012	287.74	291.55	286.89	288.77	0	+0.00(+0.00%)
May 18, 2012	287.74	291.55	286.89	288.77	139,168,992	-1.46(-0.50%)
May 17, 2012	295.32	295.59	288.74	290.23	100,845,200	-4.76(-1.61%)
May 16, 2012	293.53	297.26	292.26	294.99	121,059,000	-1.25(-0.42%)
May 15, 2012	299.57	301.29	294.68	296.24	101,390,800	-1.81(-0.61%)
May 14, 2012	302.22	302.25	296.71	298.05	115,545,200	-7.23(-2.37%)
May 13, 2012	301.24	305.69	300.26	305.28	0	+0.00(+0.00%)
May 12, 2012	301.24	305.69	300.26	305.28	0	+0.00(+0.00%)
May 11, 2012	301.24	305.69	300.26	305.28	89,844,800	+2.34(+0.77%)
May 10, 2012	302.84	304.61	297.61	302.94	136,235,200	+2.87(+0.96%)
May 09, 2012	301.36	302.09	296.42	300.07	132,175,400	-0.52(-0.17%)
May 08, 2012	305.50	306.01	299.78	300.59	161,464,608	-4.15(-1.36%)
May 07, 2012	295.60	305.32	295.37	304.74	79,223,800	+3.79(+1.26%)
May 06, 2012	306.03	307.21	300.55	300.95	0	+0.00(+0.00%)
May 05, 2012	306.03	307.21	300.55	300.95	0	+0.00(+0.00%)
May 04, 2012	306.03	307.21	300.55	300.95	91,919,000	-5.49(-1.79%)
May 03, 2012	308.21	310.56	305.49	306.44	84,195,600	-0.43(-0.14%)
May 02, 2012	311.82	312.30	305.47	306.87	102,849,600	-1.43(-0.46%)
May 01, 2012	311.87	312.06	307.91	308.30	0	+0.00(+0.00%)
Apr 30, 2012	311.87	312.06	307.91	308.30	72,813,400	-2.45(-0.79%)
Apr 29, 2012	307.72	312.13	306.22	310.75	0	+0.00(+0.00%)
Apr 28, 2012	307.72	312.13	306.22	310.75	0	+0.00(+0.00%)
Apr 27, 2012	307.72	312.13	306.22	310.75	104,245,000	+0.20(+0.06%)
Apr 26, 2012	309.52	312.42	307.94	310.55	113,254,200	+2.55(+0.83%)
Apr 25, 2012	305.37	309.47	305.19	308.00	100,802,800	+3.32(+1.09%)
Apr 24, 2012	302.75	304.85	300.96	304.68	114,523,400	+3.41(+1.13%)
Apr 23, 2012	306.56	306.56	299.92	301.27	163,766,400	-7.93(-2.56%)
Apr 22, 2012	307.23	309.64	305.90	309.20	0	+0.00(+0.00%)
Apr 21, 2012	307.23	309.64	305.90	309.20	0	+0.00(+0.00%)
Apr 20, 2012	307.23	309.64	305.90	309.20	151,169,600	+2.44(+0.80%)
Apr 19, 2012	311.16	313.46	306.76	306.76	128,679,600	-3.23(-1.04%)
Apr 18, 2012	312.70	313.15	309.04	309.99	108,162,600	-3.19(-1.02%)
Apr 17, 2012	305.76	313.42	305.76	313.18	110,154,600	+7.16(+2.34%)
Apr 16, 2012	305.10	309.39	304.37	306.02	113,582,000	-0.10(-0.03%)
Apr 15, 2012	310.24	311.51	305.36	306.12	0	+0.00(+0.00%)
Apr 14, 2012	310.24	311.51	305.36	306.12	0	+0.00(+0.00%)
Apr 13, 2012	310.24	311.51	305.36	306.12	110,735,000	-4.76(-1.53%)
Apr 12, 2012	308.62	311.70	304.04	310.88	149,015,808	+3.11(+1.01%)
Apr 11, 2012	305.56	309.46	304.58	307.77	122,204,000	+1.86(+0.61%)
Apr 10, 2012	311.89	312.26	305.91	305.91	122,652,200	-9.00(-2.86%)
Apr 09, 2012	315.46	315.81	310.88	314.91	0	+0.00(+0.00%)
Apr 05, 2012	315.46	315.81	310.88	314.91	119,496,000	+1.04(+0.33%)
Apr 04, 2012	321.13	321.44	313.51	313.87	141,167,008	-8.16(-2.53%)
Apr 03, 2012	326.09	327.23	322.03	322.03	96,273,800	-4.36(-1.34%)
Apr 02, 2012	324.21	326.45	320.94	326.39	114,356,600	+2.88(+0.89%)

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.