Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	325.67	326.31	322.92	325.55	100,999,200	+0.57(+0.18%)
Feb 28, 2012	323.74	325.64	321.21	324.98	90,573,200	+0.00(+0.00%)
Feb 27, 2012	323.74	325.64	321.21	324.98	0	+0.07(+0.02%)
Feb 26, 2012	326.91	327.54	324.32	324.91	0	+0.00(+0.00%)
Feb 25, 2012	326.91	327.54	324.32	324.91	91,005,400	-1.31(-0.40%)
Feb 24, 2012	326.16	328.25	324.12	326.22	94,693,000	-0.55(-0.17%)
Feb 23, 2012	330.88	331.13	326.60	326.77	87,036,800	-3.74(-1.13%)
Feb 22, 2012	332.72	332.72	329.32	330.51	102,874,400	-2.07(-0.62%)
Feb 21, 2012	328.91	333.08	328.85	332.58	119,425,000	+0.00(+0.00%)
Feb 20, 2012	331.40	333.08	328.85	332.58	0	+4.65(+1.42%)
Feb 19, 2012	327.23	330.10	327.08	327.93	0	+0.00(+0.00%)
Feb 18, 2012	327.23	330.10	327.08	327.93	111,202,800	+2.75(+0.85%)
Feb 17, 2012	319.84	325.31	319.77	325.18	93,207,200	+2.32(+0.72%)
Feb 16, 2012	323.62	324.70	322.12	322.86	95,667,200	+0.99(+0.31%)
Feb 15, 2012	321.59	324.75	320.79	321.87	79,669,200	-0.74(-0.23%)
Feb 14, 2012	322.11	323.61	321.81	322.61	76,385,800	+0.00(+0.00%)
Feb 13, 2012	322.11	323.61	321.81	322.61	0	+2.52(+0.79%)
Feb 12, 2012	323.21	323.60	319.61	320.09	0	+0.00(+0.00%)
Feb 11, 2012	323.21	323.60	319.61	320.09	107,501,800	-5.03(-1.55%)
Feb 10, 2012	325.02	327.41	324.04	325.12	126,722,000	-0.21(-0.06%)
Feb 09, 2012	327.00	327.97	325.33	325.33	92,167,000	-0.64(-0.20%)
Feb 08, 2012	325.56	326.28	323.57	325.97	83,166,800	+0.91(+0.28%)
Feb 07, 2012	325.96	325.96	323.41	325.06	74,005,600	+0.00(+0.00%)
Feb 06, 2012	325.96	325.96	323.41	325.06	0	-1.27(-0.39%)
Feb 05, 2012	323.06	326.33	320.69	326.33	0	+0.00(+0.00%)
Feb 04, 2012	323.06	326.33	320.69	326.33	96,509,400	+3.27(+1.01%)
Feb 03, 2012	324.72	325.56	322.27	323.06	117,743,400	-2.09(-0.64%)
Feb 02, 2012	319.96	325.45	319.96	325.15	106,329,400	+6.68(+2.10%)
Feb 01, 2012	317.81	319.95	317.45	318.47	98,624,000	+2.84(+0.90%)
Jan 31, 2012	316.76	317.79	314.37	315.63	87,277,400	+0.00(+0.00%)
Jan 30, 2012	316.76	317.79	314.37	315.63	0	-3.73(-1.17%)
Jan 29, 2012	321.37	322.46	319.22	319.36	0	+0.00(+0.00%)
Jan 28, 2012	321.37	322.46	319.22	319.36	86,164,400	-3.46(-1.07%)
Jan 27, 2012	320.45	323.38	319.24	322.82	108,513,000	+3.38(+1.06%)
Jan 26, 2012	321.96	322.62	317.60	319.44	106,146,800	-1.53(-0.48%)
Jan 25, 2012	320.53	321.25	318.51	320.97	107,869,200	-2.05(-0.63%)
Jan 24, 2012	320.69	323.83	319.95	323.02	92,669,400	+0.00(+0.00%)
Jan 23, 2012	320.69	323.83	319.95	323.02	0	+2.71(+0.85%)
Jan 22, 2012	320.90	321.22	318.63	320.31	0	+0.00(+0.00%)
Jan 21, 2012	320.90	321.22	318.63	320.31	120,543,000	-0.17(-0.05%)
Jan 20, 2012	316.69	320.48	315.86	320.48	145,371,392	+4.96(+1.57%)
Jan 19, 2012	315.49	317.60	312.64	315.52	118,631,600	-0.12(-0.04%)
Jan 18, 2012	316.33	318.32	314.14	315.64	122,878,200	+2.41(+0.77%)
Jan 17, 2012	307.91	313.56	307.32	313.23	80,219,600	+0.00(+0.00%)
Jan 16, 2012	307.91	313.56	307.32	313.23	0	+3.95(+1.28%)
Jan 15, 2012	312.53	313.03	305.55	309.28	0	+0.00(+0.00%)
Jan 14, 2012	312.53	313.03	305.55	309.28	121,001,800	-1.02(-0.33%)
Jan 13, 2012	311.21	314.31	309.36	310.30	138,560,992	-1.35(-0.43%)
Jan 12, 2012	314.67	315.19	310.67	311.65	115,491,800	-3.85(-1.22%)
Jan 11, 2012	313.27	317.13	312.93	315.50	110,316,800	+3.74(+1.20%)
Jan 10, 2012	311.29	313.74	311.12	311.76	71,083,800	+0.00(+0.00%)
Jan 09, 2012	311.29	313.74	311.12	311.76	0	+0.65(+0.21%)
Jan 08, 2012	312.50	313.85	309.68	311.11	0	+0.00(+0.00%)
Jan 07, 2012	312.50	313.85	309.68	311.11	81,929,800	-0.81(-0.26%)
Jan 06, 2012	315.59	315.62	310.86	311.92	87,483,000	-2.61(-0.83%)
Jan 05, 2012	316.32	317.75	314.24	314.53	77,441,400	-3.51(-1.10%)
Jan 04, 2012	317.56	318.20	314.79	318.04	84,076,400	+1.22(+0.39%)
Jan 03, 2012	312.45	317.00	312.45	316.82	47,751,600	+4.35(+1.39%)
Jan 01, 2012	311.71	312.47	310.00	312.47	0	+0.00(+0.00%)
Dec 31, 2011	311.71	312.47	310.00	312.47	37,153,800	+1.71(+0.55%)
Dec 30, 2011	307.66	310.76	305.36	310.76	47,085,600	+4.00(+1.30%)
Dec 29, 2011	309.16	310.78	306.76	306.76	49,832,400	-2.61(-0.84%)
Dec 28, 2011	308.07	311.53	307.81	309.37	31,153,000	+0.00(+0.00%)
Dec 27, 2011	308.07	311.53	307.81	309.37	0	+1.58(+0.51%)
Dec 26, 2011	307.43	308.20	306.06	307.79	0	+0.00(+0.00%)
Dec 25, 2011	307.43	308.20	306.06	307.79	0	+0.00(+0.00%)
Dec 24, 2011	307.43	308.20	306.06	307.79	42,050,800	+2.61(+0.86%)
Dec 23, 2011	302.22	305.84	302.22	305.18	56,088,600	+4.38(+1.46%)
Dec 22, 2011	304.23	306.85	300.47	300.80	91,055,000	-0.99(-0.33%)
Dec 21, 2011	293.36	301.79	292.63	301.79	73,409,400	+7.89(+2.68%)
Dec 20, 2011	291.80	296.80	291.35	293.90	66,697,400	+0.00(+0.00%)
Dec 19, 2011	291.80	296.80	291.35	293.90	0	-0.13(-0.04%)
Dec 18, 2011	295.66	296.87	293.86	294.03	0	+0.00(+0.00%)
Dec 17, 2011	295.66	296.87	293.86	294.03	130,270,800	-0.59(-0.20%)
Dec 16, 2011	293.01	296.54	292.11	294.62	96,279,800	+2.47(+0.85%)
Dec 15, 2011	297.18	298.46	292.15	292.15	98,761,600	-6.41(-2.15%)
Dec 14, 2011	297.55	300.85	296.14	298.56	92,054,600	+1.17(+0.39%)
Dec 13, 2011	302.87	303.08	297.39	297.39	100,613,600	+0.00(+0.00%)
Dec 12, 2011	302.87	303.08	297.39	297.39	0	-7.19(-2.36%)
Dec 11, 2011	297.49	305.83	297.31	304.58	0	+0.00(+0.00%)
Dec 10, 2011	297.49	305.83	297.31	304.58	101,938,600	+4.79(+1.60%)
Dec 09, 2011	306.00	307.56	299.79	299.79	108,878,800	-4.52(-1.49%)
Dec 08, 2011	308.26	309.13	300.63	304.31	138,195,392	-0.49(-0.16%)
Dec 07, 2011	302.58	306.28	302.58	304.80	108,112,800	-0.30(-0.10%)
Dec 06, 2011	303.50	306.75	301.94	305.10	110,054,000	+0.00(+0.00%)
Dec 05, 2011	303.50	306.75	301.94	305.10	0	+4.33(+1.44%)
Dec 04, 2011	300.46	303.82	299.77	300.77	0	+0.00(+0.00%)
Dec 03, 2011	300.46	303.82	299.77	300.77	135,475,808	+3.80(+1.28%)
Dec 02, 2011	300.14	300.28	296.82	296.97	105,608,400	-2.71(-0.90%)
Dec 01, 2011	285.17	300.91	284.18	299.68	190,304,000	+12.13(+4.22%)
Nov 30, 2011	284.15	287.69	282.14	287.55	105,383,600	+2.48(+0.87%)
Nov 29, 2011	276.71	285.07	276.71	285.07	116,346,600	+0.00(+0.00%)
Nov 28, 2011	276.71	285.07	276.71	285.07	0	+10.70(+3.90%)
Nov 27, 2011	271.00	275.21	268.74	274.37	0	+0.00(+0.00%)
Nov 26, 2011	271.00	275.21	268.74	274.37	91,361,600	+2.76(+1.02%)
Nov 25, 2011	274.34	276.40	270.07	271.61	93,202,600	-1.18(-0.43%)
Nov 24, 2011	274.65	278.35	272.79	272.79	98,200,800	-4.12(-1.49%)
Nov 23, 2011	281.12	281.79	276.91	276.91	95,448,000	-1.93(-0.69%)
Nov 22, 2011	286.67	286.67	278.83	278.84	99,384,000	+0.00(+0.00%)
Nov 21, 2011	286.67	286.67	278.83	278.84	0	-9.17(-3.18%)
Nov 20, 2011	288.23	292.25	287.43	288.01	0	+0.00(+0.00%)
Nov 19, 2011	288.23	292.25	287.43	288.01	92,410,800	-2.20(-0.76%)
Nov 18, 2011	293.16	294.34	288.96	290.21	112,802,800	-4.26(-1.45%)
Nov 17, 2011	291.89	296.93	291.02	294.47	107,635,400	+1.54(+0.53%)
Nov 16, 2011	294.82	296.79	290.04	292.93	115,537,400	-3.97(-1.34%)
Nov 15, 2011	302.32	302.72	296.15	296.90	93,224,200	+0.00(+0.00%)
Nov 14, 2011	302.32	302.72	296.15	296.90	0	-4.08(-1.36%)
Nov 13, 2011	295.19	301.73	294.19	300.98	0	+0.00(+0.00%)
Nov 12, 2011	295.19	301.73	294.19	300.98	95,317,400	+6.66(+2.26%)
Nov 11, 2011	289.48	297.54	289.06	294.32	134,264,800	-0.08(-0.03%)
Nov 10, 2011	306.03	306.67	293.59	294.40	162,635,392	-9.58(-3.15%)
Nov 09, 2011	300.30	308.19	300.07	303.98	107,163,000	+4.23(+1.41%)
Nov 08, 2011	299.77	302.47	296.41	299.75	99,567,400	+0.00(+0.00%)
Nov 07, 2011	299.77	302.47	296.41	299.75	0	-2.22(-0.74%)
Nov 06, 2011	306.39	306.87	300.30	301.97	0	+0.00(+0.00%)
Nov 04, 2011	306.39	306.87	300.30	301.97	128,799,200	-2.53(-0.83%)
Nov 03, 2011	292.83	305.32	292.51	304.50	172,720,992	+6.29(+2.11%)
Nov 02, 2011	298.85	298.92	293.03	298.21	131,778,600	+2.02(+0.68%)
Nov 01, 2011	301.02	301.13	292.63	296.19	203,235,392	-11.31(-3.68%)
Oct 31, 2011	310.36	311.96	307.50	307.50	112,093,800	-5.51(-1.76%)
Oct 30, 2011	316.99	318.18	311.11	313.01	0	+0.00(+0.00%)
Oct 29, 2011	316.99	318.18	311.11	313.01	0	+0.00(+0.00%)
Oct 28, 2011	316.99	318.18	311.11	313.01	133,139,600	-2.44(-0.77%)
Oct 27, 2011	312.01	316.10	309.86	315.45	185,273,792	+11.61(+3.82%)
Oct 26, 2011	304.93	307.93	301.65	303.84	101,109,800	-1.14(-0.37%)
Oct 25, 2011	307.44	309.59	302.47	304.98	111,304,400	-3.34(-1.08%)
Oct 24, 2011	307.26	308.71	303.57	308.32	100,214,200	+2.62(+0.86%)
Oct 23, 2011	300.71	305.84	299.40	305.70	0	+0.00(+0.00%)
Oct 22, 2011	300.71	305.84	299.40	305.70	0	+0.00(+0.00%)
Oct 21, 2011	300.71	305.84	299.40	305.70	112,242,600	+6.69(+2.24%)
Oct 20, 2011	297.97	302.03	296.37	299.01	116,746,400	-2.67(-0.89%)
Oct 19, 2011	301.09	304.20	299.90	301.68	116,682,400	+3.00(+1.00%)
Oct 18, 2011	296.51	300.01	294.48	298.68	109,975,000	-0.56(-0.19%)
Oct 17, 2011	305.22	307.52	297.75	299.24	108,366,000	-3.17(-1.05%)
Oct 16, 2011	298.42	305.06	297.42	302.41	0	+0.00(+0.00%)
Oct 15, 2011	298.42	305.06	297.42	302.41	0	+0.00(+0.00%)
Oct 14, 2011	298.42	305.06	297.42	302.41	105,170,600	+5.02(+1.69%)
Oct 13, 2011	298.23	301.45	296.14	297.39	120,817,200	-2.75(-0.92%)
Oct 12, 2011	292.27	300.79	291.06	300.14	129,037,200	+7.26(+2.48%)
Oct 11, 2011	292.29	293.23	289.57	292.88	95,894,200	-0.46(-0.16%)
Oct 10, 2011	289.92	293.90	287.71	293.34	94,941,600	+5.03(+1.74%)
Oct 09, 2011	286.24	290.24	283.64	288.31	0	+0.00(+0.00%)
Oct 08, 2011	286.24	290.24	283.64	288.31	0	+0.00(+0.00%)
Oct 07, 2011	286.24	290.24	283.64	288.31	125,842,400	+2.50(+0.87%)
Oct 06, 2011	279.82	285.81	278.74	285.81	146,275,008	+7.72(+2.78%)
Oct 05, 2011	275.05	278.42	272.39	278.09	119,610,400	+8.03(+2.97%)
Oct 04, 2011	272.13	272.75	266.13	270.06	123,630,200	-5.58(-2.02%)
Oct 03, 2011	273.51	276.87	271.99	275.64	91,960,800	-4.54(-1.62%)
Oct 01, 2011	282.53	282.85	277.28	280.18	0	+0.00(+0.00%)
Sep 30, 2011	282.53	282.85	277.28	280.18	116,008,600	-3.80(-1.34%)
Sep 29, 2011	276.91	285.07	276.61	283.98	124,843,400	+5.67(+2.04%)
Sep 28, 2011	279.41	283.37	276.95	278.31	107,920,600	-3.73(-1.32%)
Sep 27, 2011	276.13	282.33	274.19	282.04	139,973,792	+12.21(+4.53%)
Sep 26, 2011	260.20	272.34	260.20	269.83	143,752,992	+5.11(+1.93%)
Sep 25, 2011	266.63	267.22	256.36	264.72	0	+0.00(+0.00%)
Sep 24, 2011	266.63	267.22	256.36	264.72	0	+0.00(+0.00%)
Sep 23, 2011	266.63	267.22	256.36	264.72	155,832,992	+1.28(+0.49%)
Sep 22, 2011	269.26	269.98	262.79	263.44	146,282,000	-12.24(-4.44%)
Sep 21, 2011	278.83	279.23	275.24	275.68	94,398,400	-3.86(-1.38%)
Sep 20, 2011	272.82	279.84	272.41	279.54	93,162,200	+4.91(+1.79%)
Sep 19, 2011	275.60	277.74	273.50	274.63	91,571,200	-7.10(-2.52%)
Sep 18, 2011	281.13	284.15	278.19	281.73	0	+0.00(+0.00%)
Sep 17, 2011	281.13	284.15	278.19	281.73	0	+0.00(+0.00%)
Sep 16, 2011	281.13	284.15	278.19	281.73	185,231,200	+3.21(+1.15%)
Sep 15, 2011	275.11	279.94	274.50	278.52	152,102,208	+4.96(+1.81%)
Sep 14, 2011	267.07	274.23	266.74	273.56	136,788,000	+3.51(+1.30%)
Sep 13, 2011	272.36	272.68	263.95	270.05	151,932,608	+1.57(+0.58%)
Sep 12, 2011	269.43	270.89	265.29	268.48	142,869,408	-7.62(-2.76%)
Sep 11, 2011	281.64	283.35	275.43	276.10	0	+0.00(+0.00%)
Sep 10, 2011	281.64	283.35	275.43	276.10	0	+0.00(+0.00%)
Sep 09, 2011	281.64	283.35	275.43	276.10	118,262,800	-7.29(-2.57%)
Sep 08, 2011	281.01	284.28	279.21	283.39	98,067,400	+2.34(+0.83%)
Sep 07, 2011	279.57	281.05	276.80	281.05	102,960,000	+7.72(+2.82%)
Sep 06, 2011	273.90	277.30	270.35	273.33	136,170,592	-1.12(-0.41%)
Sep 05, 2011	280.00	281.16	272.46	274.45	118,899,200	-11.98(-4.18%)
Sep 04, 2011	290.53	291.18	284.20	286.43	0	+0.00(+0.00%)
Sep 03, 2011	290.53	291.18	284.20	286.43	0	+0.00(+0.00%)
Sep 02, 2011	290.53	291.18	284.20	286.43	100,520,600	-7.53(-2.56%)
Sep 01, 2011	294.34	295.81	289.74	293.96	102,485,200	+1.03(+0.35%)
Aug 31, 2011	285.38	294.14	284.21	292.93	124,026,000	+9.29(+3.28%)
Aug 30, 2011	283.73	284.81	280.33	283.64	90,234,800	+2.38(+0.85%)
Aug 29, 2011	280.90	282.54	278.31	281.26	60,634,000	+4.66(+1.68%)
Aug 28, 2011	278.41	278.41	269.86	276.60	0	+0.00(+0.00%)
Aug 27, 2011	278.41	278.41	269.86	276.60	0	+0.00(+0.00%)
Aug 26, 2011	278.41	278.41	269.86	276.60	106,333,200	-1.89(-0.68%)
Aug 25, 2011	283.62	284.59	277.15	278.49	125,870,400	-3.09(-1.10%)
Aug 24, 2011	278.99	283.66	275.50	281.58	106,235,400	+3.26(+1.17%)
Aug 23, 2011	279.55	281.75	275.88	278.32	109,074,200	+1.95(+0.71%)
Aug 22, 2011	271.72	282.49	271.69	276.37	102,025,200	+2.22(+0.81%)
Aug 21, 2011	278.44	278.44	268.74	274.15	0	+0.00(+0.00%)
Aug 19, 2011	278.44	278.44	268.74	274.15	196,154,400	-5.43(-1.94%)
Aug 18, 2011	288.94	291.00	275.78	279.58	174,833,792	-13.07(-4.47%)
Aug 17, 2011	289.46	294.84	286.88	292.65	97,705,600	+1.14(+0.39%)
Aug 16, 2011	291.11	292.02	287.29	291.51	106,346,000	-2.19(-0.75%)
Aug 15, 2011	294.30	295.94	291.87	293.70	102,044,800	+1.80(+0.62%)
Aug 14, 2011	283.82	292.17	278.26	291.90	0	+0.00(+0.00%)
Aug 13, 2011	283.82	292.17	278.26	291.90	0	+0.00(+0.00%)
Aug 12, 2011	283.82	292.17	278.26	291.90	169,501,408	+9.11(+3.22%)
Aug 11, 2011	284.47	284.47	269.19	282.79	236,101,792	+5.52(+1.99%)
Aug 10, 2011	292.85	292.92	276.33	277.27	216,754,000	-9.78(-3.41%)
Aug 09, 2011	282.85	287.82	265.85	287.05	275,735,008	+3.69(+1.30%)
Aug 08, 2011	291.53	298.24	282.99	283.36	191,924,192	-12.99(-4.38%)
Aug 07, 2011	292.63	304.88	292.63	296.35	0	+0.00(+0.00%)
Aug 06, 2011	292.63	304.88	292.63	296.35	0	+0.00(+0.00%)
Aug 05, 2011	292.63	304.88	292.63	296.35	213,778,000	-4.50(-1.50%)
Aug 04, 2011	316.11	316.11	300.85	300.85	185,312,800	-9.84(-3.17%)
Aug 03, 2011	315.53	316.42	309.29	310.69	158,899,008	-9.31(-2.91%)
Aug 02, 2011	323.60	324.84	319.96	320.00	109,428,400	-4.59(-1.41%)
Aug 01, 2011	333.63	333.73	324.35	324.59	110,140,600	-4.63(-1.41%)
Jul 31, 2011	328.66	330.80	326.59	329.22	0	+0.00(+0.00%)
Jul 30, 2011	328.66	330.80	326.59	329.22	0	+0.00(+0.00%)
Jul 29, 2011	328.66	330.80	326.59	329.22	94,881,400	-3.34(-1.00%)
Jul 28, 2011	328.64	333.18	328.25	332.56	106,739,600	-0.54(-0.16%)
Jul 27, 2011	336.19	336.42	330.58	333.10	91,214,800	-3.64(-1.08%)
Jul 26, 2011	337.57	339.01	335.37	336.74	83,750,600	-0.53(-0.16%)
Jul 25, 2011	336.41	338.83	336.16	337.27	73,307,000	-1.33(-0.39%)
Jul 24, 2011	339.20	340.21	337.18	338.60	0	+0.00(+0.00%)
Jul 23, 2011	339.20	340.21	337.18	338.60	0	+0.00(+0.00%)
Jul 22, 2011	339.20	340.21	337.18	338.60	96,738,400	+1.74(+0.52%)
Jul 21, 2011	331.67	338.16	328.48	336.86	118,899,200	+6.21(+1.88%)
Jul 20, 2011	328.46	330.76	327.77	330.65	93,599,400	+4.48(+1.37%)
Jul 19, 2011	324.69	326.65	324.14	326.17	97,314,800	+3.00(+0.93%)
Jul 18, 2011	327.41	328.35	323.06	323.17	102,318,200	-6.32(-1.92%)
Jul 17, 2011	328.80	330.83	327.72	329.49	0	+0.00(+0.00%)
Jul 16, 2011	328.80	330.83	327.72	329.49	0	+0.00(+0.00%)
Jul 15, 2011	328.80	330.83	327.72	329.49	90,348,200	-0.97(-0.29%)
Jul 14, 2011	330.25	332.29	329.77	330.46	82,419,200	-2.52(-0.76%)
Jul 13, 2011	329.61	333.36	329.61	332.98	108,293,000	+0.86(+0.26%)
Jul 12, 2011	331.45	333.04	329.04	332.12	146,090,800	-4.04(-1.20%)
Jul 11, 2011	340.28	340.94	334.72	336.16	113,855,200	-6.32(-1.85%)
Jul 10, 2011	346.19	346.85	342.12	342.48	0	+0.00(+0.00%)
Jul 09, 2011	346.19	346.85	342.12	342.48	0	+0.00(+0.00%)
Jul 08, 2011	346.19	346.85	342.12	342.48	99,886,200	-2.68(-0.78%)
Jul 07, 2011	342.95	347.01	342.04	345.16	78,420,200	+3.54(+1.04%)
Jul 06, 2011	343.02	343.20	340.44	341.62	76,188,200	-1.48(-0.43%)
Jul 05, 2011	342.64	344.67	342.64	343.10	65,395,400	-0.40(-0.12%)
Jul 04, 2011	342.76	343.83	341.96	343.50	53,992,800	+0.68(+0.20%)
Jul 03, 2011	340.13	343.37	338.47	342.82	0	+0.00(+0.00%)
Jul 02, 2011	340.13	343.37	338.47	342.82	0	+0.00(+0.00%)
Jul 01, 2011	340.13	343.37	338.47	342.82	82,647,000	+3.17(+0.93%)
Jun 30, 2011	336.43	339.65	335.38	339.65	94,348,400	+4.37(+1.30%)
Jun 29, 2011	331.66	335.84	331.57	335.28	98,987,400	+5.38(+1.63%)
Jun 28, 2011	329.09	331.22	327.65	329.90	106,990,400	+1.39(+0.42%)
Jun 27, 2011	327.68	329.30	326.97	328.51	76,561,200	-0.23(-0.07%)
Jun 26, 2011	332.05	332.85	328.29	328.74	0	+0.00(+0.00%)
Jun 25, 2011	332.05	332.85	328.29	328.74	0	+0.00(+0.00%)
Jun 24, 2011	332.05	332.85	328.29	328.74	109,266,600	+0.17(+0.05%)
Jun 23, 2011	332.73	332.79	326.86	328.57	96,452,000	-5.60(-1.68%)
Jun 22, 2011	335.26	335.40	332.46	334.17	113,871,400	-1.97(-0.59%)
Jun 21, 2011	333.57	336.16	332.98	336.14	67,983,800	+4.50(+1.36%)
Jun 20, 2011	329.05	332.61	329.05	331.64	77,482,000	-1.47(-0.44%)
Jun 19, 2011	331.60	335.36	329.00	333.11	0	+0.00(+0.00%)
Jun 18, 2011	331.60	335.36	329.00	333.11	0	+0.00(+0.00%)
Jun 17, 2011	331.60	335.36	329.00	333.11	153,198,208	+0.76(+0.23%)
Jun 16, 2011	332.00	332.65	329.36	332.35	118,990,000	-1.69(-0.51%)
Jun 15, 2011	336.89	337.22	333.75	334.04	88,463,200	-3.48(-1.03%)
Jun 14, 2011	335.93	338.27	335.73	337.52	82,821,600	+3.49(+1.04%)
Jun 13, 2011	334.04	335.45	333.33	334.03	49,898,000	+0.20(+0.06%)
Jun 12, 2011	337.46	338.21	333.08	333.83	0	+0.00(+0.00%)
Jun 11, 2011	337.46	338.21	333.08	333.83	0	+0.00(+0.00%)
Jun 10, 2011	337.46	338.21	333.08	333.83	92,143,000	-4.21(-1.25%)
Jun 09, 2011	335.43	338.44	334.01	338.04	91,726,800	+2.39(+0.71%)
Jun 08, 2011	337.63	338.31	334.24	335.65	83,346,800	-3.28(-0.97%)
Jun 07, 2011	339.18	341.16	338.37	338.93	76,712,800	-0.25(-0.07%)
Jun 06, 2011	339.02	340.48	338.16	339.18	65,953,000	-1.06(-0.31%)
Jun 05, 2011	341.47	341.91	337.35	340.24	0	+0.00(+0.00%)
Jun 04, 2011	341.47	341.91	337.35	340.24	0	+0.00(+0.00%)
Jun 03, 2011	341.47	341.91	337.35	340.24	76,171,600	-0.40(-0.12%)
Jun 02, 2011	343.64	343.68	340.64	340.64	63,640,000	-5.31(-1.53%)
Jun 01, 2011	350.29	350.38	344.29	345.95	91,849,600	-3.49(-1.00%)
May 31, 2011	348.80	351.10	348.56	349.44	91,869,000	+3.24(+0.94%)
May 30, 2011	345.77	347.34	345.47	346.20	30,043,600	+0.14(+0.04%)
May 27, 2011	347.20	348.33	344.77	346.06	105,550,800	+1.59(+0.46%)
May 26, 2011	345.91	346.78	343.38	344.47	84,888,000	-0.44(-0.13%)
May 25, 2011	340.82	345.73	340.33	344.91	90,405,600	+1.71(+0.50%)
May 24, 2011	342.77	344.79	342.48	343.20	86,778,200	+0.74(+0.22%)
May 23, 2011	344.62	344.62	341.84	342.46	110,649,600	-5.78(-1.66%)
May 22, 2011	351.07	352.48	346.46	348.24	0	+0.00(+0.00%)
May 21, 2011	351.07	352.48	346.46	348.24	0	+0.00(+0.00%)
May 20, 2011	351.07	352.48	346.46	348.24	109,168,600	-2.60(-0.74%)
May 19, 2011	350.66	352.29	348.40	350.84	82,085,000	+1.74(+0.50%)
May 18, 2011	350.32	350.50	346.67	349.10	80,833,400	+1.38(+0.40%)
May 17, 2011	350.62	352.70	347.72	347.72	85,657,200	-4.58(-1.30%)
May 16, 2011	352.44	353.19	349.21	352.30	99,765,600	-2.56(-0.72%)
May 15, 2011	358.89	358.96	354.34	354.86	0	+0.00(+0.00%)
May 14, 2011	358.89	358.96	354.34	354.86	0	+0.00(+0.00%)
May 13, 2011	358.89	358.96	354.34	354.86	86,683,000	-2.66(-0.74%)
May 12, 2011	357.51	357.77	355.11	357.52	115,768,000	-3.03(-0.84%)
May 11, 2011	361.48	363.11	360.14	360.55	108,732,600	-0.50(-0.14%)
May 10, 2011	356.77	361.64	356.28	361.05	112,126,600	+5.12(+1.44%)
May 09, 2011	358.12	359.45	354.40	355.93	88,879,200	-3.19(-0.89%)
May 08, 2011	355.07	359.71	353.51	359.12	0	+0.00(+0.00%)
May 07, 2011	355.07	359.71	353.51	359.12	0	+0.00(+0.00%)
May 06, 2011	355.07	359.71	353.51	359.12	94,634,800	+4.30(+1.21%)
May 05, 2011	355.64	357.40	353.11	354.82	92,288,400	-1.09(-0.31%)
May 04, 2011	359.29	361.17	355.03	355.91	94,597,600	-4.51(-1.25%)
May 03, 2011	360.65	361.53	359.11	360.42	76,959,600	-1.14(-0.32%)
May 02, 2011	362.26	363.31	361.42	361.56	54,289,000	+1.62(+0.45%)
Apr 29, 2011	358.15	359.94	357.90	359.94	53,538,200	+0.45(+0.13%)
Apr 28, 2011	360.62	361.51	358.02	359.49	98,323,400	-0.22(-0.06%)
Apr 27, 2011	359.42	361.14	357.11	359.71	93,895,400	+0.16(+0.04%)
Apr 26, 2011	357.43	360.10	357.28	359.55	80,401,000	+0.54(+0.15%)
Apr 25, 2011	360.27	360.57	358.36	359.01	0	+0.00(+0.00%)
Apr 24, 2011	360.27	360.57	358.36	359.01	0	+0.00(+0.00%)
Apr 23, 2011			358.36	359.01	0	+0.00(+0.00%)
Apr 22, 2011	360.27	360.57	358.36	359.01	0	+0.00(+0.00%)
Apr 21, 2011	360.27	360.57	358.36	359.01	104,171,200	-0.86(-0.24%)
Apr 20, 2011	356.13	360.19	356.13	359.87	87,295,800	+6.70(+1.90%)
Apr 19, 2011	353.87	354.79	352.75	353.17	75,950,200	+0.49(+0.14%)
Apr 18, 2011	359.06	359.56	350.79	352.68	117,725,400	-6.32(-1.76%)
Apr 17, 2011	359.93	360.51	357.45	359.00	0	+0.00(+0.00%)
Apr 16, 2011	359.93	360.51	357.45	359.00	0	+0.00(+0.00%)
Apr 15, 2011	359.93	360.51	357.45	359.00	90,164,200	-0.48(-0.13%)
Apr 14, 2011	361.38	361.45	358.23	359.48	93,770,800	-3.28(-0.90%)
Apr 13, 2011	361.56	365.33	361.01	362.76	65,783,200	+1.99(+0.55%)
Apr 12, 2011	364.09	365.63	359.66	360.77	80,294,800	-5.70(-1.56%)
Apr 11, 2011	366.45	367.81	366.31	366.47	56,094,000	-0.47(-0.13%)
Apr 10, 2011		366.94	366.94	366.94	0	+0.00(+0.00%)
Apr 09, 2011	368.10	369.16	366.10	366.94	0	+0.00(+0.00%)
Apr 08, 2011	368.10	369.16	366.10	366.94	83,439,400	-0.45(-0.12%)
Apr 07, 2011	370.02	370.89	367.39	367.39	77,291,200	-2.25(-0.61%)
Apr 06, 2011	370.16	371.10	368.54	369.64	71,902,200	+0.68(+0.18%)
Apr 05, 2011	369.22	369.86	367.53	368.96	67,687,600	-0.05(-0.01%)
Apr 04, 2011	368.39	370.36	367.72	369.01	62,628,800	-0.44(-0.12%)
Apr 03, 2011	367.47	369.61	366.70	369.45	0	+0.00(+0.00%)
Apr 02, 2011	367.47	369.61	366.70	369.45	0	+0.00(+0.00%)
Apr 01, 2011	367.47	369.61	366.70	369.45	86,005,800	+3.83(+1.05%)
Mar 31, 2011	368.22	368.74	365.62	365.62	97,767,000	-2.25(-0.61%)
Mar 30, 2011	368.99	369.07	366.89	367.87	105,182,000	+1.96(+0.54%)
Mar 29, 2011	364.61	365.94	362.90	365.91	75,828,800	+1.34(+0.37%)
Mar 28, 2011	364.31	365.82	363.70	364.57	66,330,200	-0.08(-0.02%)
Mar 27, 2011	365.31	365.40	363.46	364.65	0	+0.00(+0.00%)
Mar 26, 2011	365.31	365.40	363.46	364.65	0	+0.00(+0.00%)
Mar 25, 2011	365.31	365.40	363.46	364.65	49,350,800	+1.26(+0.35%)
Mar 24, 2011	359.52	363.77	358.59	363.39	52,108,200	+3.65(+1.01%)
Mar 23, 2011	354.95	359.74	354.95	359.74	56,703,400	+3.36(+0.94%)
Mar 22, 2011	357.10	357.97	355.36	356.38	61,553,200	-0.32(-0.09%)
Mar 21, 2011	355.39	356.96	354.31	356.70	74,506,200	+6.29(+1.80%)
Mar 20, 2011	351.43	353.26	350.05	350.41	0	+0.00(+0.00%)
Mar 19, 2011	351.43	353.26	350.05	350.41	0	+0.00(+0.00%)
Mar 18, 2011	351.43	353.26	350.05	350.41	92,057,600	+1.15(+0.33%)
Mar 17, 2011	345.30	350.07	344.55	349.26	88,731,400	+6.06(+1.77%)
Mar 16, 2011	350.54	350.91	343.20	343.20	86,892,600	-4.89(-1.40%)
Mar 15, 2011	349.80	351.41	343.93	348.09	126,473,800	-8.23(-2.31%)
Mar 14, 2011	357.24	359.32	355.54	356.32	62,314,600	-2.75(-0.77%)
Mar 13, 2011	358.99	360.44	358.27	359.07	0	+0.00(+0.00%)
Mar 12, 2011	358.99	360.44	358.27	359.07	64,347,200	-3.07(-0.85%)
Mar 11, 2011	363.39	364.54	360.98	362.14	56,979,200	-4.11(-1.12%)
Mar 10, 2011	366.74	368.46	365.65	366.25	76,641,000	-0.13(-0.04%)
Mar 09, 2011	367.14	367.73	362.94	366.38	75,483,600	+0.30(+0.08%)
Mar 08, 2011	366.25	370.23	365.54	366.08	55,613,200	+0.00(+0.00%)
Mar 07, 2011	366.25	370.23	365.54	366.08	0	-1.87(-0.51%)
Mar 06, 2011	368.59	370.73	366.67	367.95	0	+0.00(+0.00%)
Mar 05, 2011	368.59	370.73	366.67	367.95	65,144,000	+0.35(+0.10%)
Mar 04, 2011	366.35	369.05	365.00	367.60	75,019,800	+2.74(+0.75%)
Mar 03, 2011	364.67	365.97	363.56	364.86	92,607,800	-3.09(-0.84%)
Mar 02, 2011	370.69	372.20	366.87	367.95	101,474,800	-1.18(-0.32%)

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.