Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	285.67	286.38	284.32	285.29	24,660	-1.09(-0.38%)
Dec 29, 2011	286.40	286.56	284.59	286.38	24,122	+1.03(+0.36%)
Dec 28, 2011	285.82	285.82	283.00	285.35	29,746	-0.15(-0.05%)
Dec 27, 2011	285.25	287.75	285.01	285.50	14,676	-1.18(-0.41%)
Dec 23, 2011	286.22	289.00	285.50	286.68	27,840	-1.05(-0.36%)
Dec 21, 2011	287.48	287.73	286.69	287.73	33,309	+0.16(+0.06%)
Dec 20, 2011	285.84	287.74	285.23	287.57	31,267	+3.44(+1.21%)
Dec 19, 2011	286.00	287.00	282.91	284.13	55,638	-2.41(-0.84%)
Dec 16, 2011	284.00	286.54	284.00	286.54	37,105	+3.41(+1.20%)
Dec 15, 2011	285.40	285.96	283.13	283.13	23,330	-0.04(-0.01%)
Dec 14, 2011	283.59	287.27	283.17	283.17	21,712	-0.38(-0.13%)
Dec 13, 2011	284.41	286.08	282.76	283.55	53,108	+0.93(+0.33%)
Dec 12, 2011	284.51	284.51	282.42	282.62	27,898	-4.03(-1.41%)
Dec 09, 2011	284.34	286.84	283.73	286.65	28,894	+4.80(+1.70%)
Dec 08, 2011	284.34	284.90	281.85	281.85	55,401	-3.78(-1.32%)
Dec 07, 2011	285.45	286.39	283.25	285.63	36,959	+1.15(+0.40%)
Dec 06, 2011	286.00	286.00	283.58	284.48	22,876	-1.68(-0.59%)
Dec 05, 2011	281.95	287.07	280.36	286.16	71,407	+6.06(+2.16%)
Dec 02, 2011	280.56	284.97	280.10	280.10	67,220	+0.79(+0.28%)
Dec 01, 2011	288.73	291.01	278.14	279.31	63,570	-8.69(-3.02%)
Nov 30, 2011	289.06	289.06	285.31	288.00	100,642	+4.35(+1.53%)
Nov 29, 2011	289.35	289.35	282.90	283.65	65,746	-3.91(-1.36%)
Nov 28, 2011	281.07	287.56	280.53	287.56	119,657	+10.41(+3.76%)
Nov 25, 2011	277.96	280.82	277.03	277.15	29,206	-1.10(-0.40%)
Nov 23, 2011	286.00	286.00	278.25	278.25	60,398	-7.45(-2.61%)
Nov 22, 2011	293.49	296.22	285.70	285.70	137,915	-7.31(-2.49%)
Nov 21, 2011	308.06	308.06	282.51	293.01	343,822	-21.25(-6.76%)
Nov 18, 2011	313.06	316.88	311.54	314.26	6,519	+0.78(+0.25%)
Nov 17, 2011	309.51	314.97	309.51	313.48	20,997	+5.05(+1.64%)
Nov 16, 2011	311.88	313.81	308.43	308.43	27,606	-4.47(-1.43%)
Nov 15, 2011	313.95	314.85	311.27	312.90	18,038	-0.87(-0.28%)
Nov 14, 2011	319.74	320.86	313.73	313.77	16,579	-6.38(-1.99%)
Nov 11, 2011	322.58	323.40	318.05	320.15	9,768	-1.42(-0.44%)
Nov 10, 2011	320.51	321.57	317.99	321.57	10,553	+2.08(+0.65%)
Nov 09, 2011	317.95	320.34	312.72	319.49	23,865	+0.34(+0.11%)
Nov 08, 2011	319.78	321.00	318.22	319.15	11,036	+0.11(+0.03%)
Nov 07, 2011	317.80	319.50	317.06	319.04	9,323	+0.49(+0.15%)
Nov 04, 2011	319.94	320.81	317.50	318.55	10,793	-1.30(-0.41%)
Nov 03, 2011	317.00	320.15	314.05	319.85	20,063	+4.67(+1.48%)
Nov 02, 2011	306.25	315.22	306.25	315.18	33,813	+11.26(+3.70%)
Nov 01, 2011	313.04	314.95	303.92	303.92	26,710	-13.40(-4.22%)
Oct 31, 2011	317.25	319.01	315.12	317.32	17,832	-2.48(-0.78%)
Oct 28, 2011	317.80	320.53	317.21	319.80	10,200	-0.45(-0.14%)
Oct 27, 2011	319.07	320.25	315.01	320.25	13,886	+7.95(+2.55%)
Oct 26, 2011	308.26	314.25	308.11	312.30	27,684	+5.52(+1.80%)
Oct 25, 2011	306.68	308.74	305.05	306.78	32,973	-0.37(-0.12%)
Oct 24, 2011	302.65	308.56	302.06	307.15	26,872	+4.14(+1.37%)
Oct 21, 2011	297.00	305.37	297.00	303.01	27,400	+8.59(+2.92%)
Oct 20, 2011	288.45	295.87	288.45	294.42	21,970	+4.92(+1.70%)
Oct 19, 2011	292.73	295.97	289.50	289.50	27,762	-4.08(-1.39%)
Oct 18, 2011	284.19	293.58	283.31	293.58	23,497	+10.28(+3.63%)
Oct 17, 2011	289.90	289.90	283.30	283.30	18,896	-6.84(-2.36%)
Oct 14, 2011	289.40	292.11	287.83	290.14	14,050	+3.31(+1.15%)
Oct 13, 2011	284.52	289.69	284.52	286.83	20,135	+0.07(+0.02%)
Oct 12, 2011	284.40	289.69	283.69	286.76	13,569	+2.35(+0.83%)
Oct 11, 2011	285.00	286.44	283.34	284.41	16,870	-2.56(-0.89%)
Oct 10, 2011	281.83	287.45	281.25	286.97	27,590	+7.04(+2.51%)
Oct 07, 2011	290.38	290.38	279.93	279.93	22,546	-9.38(-3.24%)
Oct 06, 2011	284.88	289.31	282.51	289.31	24,070	+3.28(+1.15%)
Oct 05, 2011	289.63	289.63	282.40	286.03	27,442	-2.46(-0.85%)
Oct 04, 2011	281.76	290.22	280.77	288.49	50,592	+6.44(+2.28%)

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.