Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	947.64	950.03	944.92	949.23	208,808,192	+1.62(+0.17%)
Apr 27, 2006	949.48	952.54	945.89	947.61	125,351,200	-1.68(-0.18%)
Apr 26, 2006	944.92	949.74	944.92	949.29	203,616,608	+5.20(+0.55%)
Apr 25, 2006	944.19	945.54	941.62	944.09	159,152,192	+0.73(+0.08%)
Apr 24, 2006	948.34	950.95	942.73	943.36	89,526,800	-4.83(-0.51%)
Apr 21, 2006	946.76	950.44	946.74	948.19	100,089,200	+1.57(+0.17%)
Apr 20, 2006	945.94	948.04	943.36	946.62	110,962,000	+0.65(+0.07%)
Apr 19, 2006	941.07	945.97	941.07	945.97	109,841,600	+5.40(+0.57%)
Apr 18, 2006	940.65	942.14	938.09	940.57	94,908,000	+0.83(+0.09%)
Apr 17, 2006	939.77	941.48	936.44	939.74	84,351,400	+1.42(+0.15%)
Apr 14, 2006	937.78	939.56	935.95	938.32	53,755,800	+2.08(+0.22%)
Apr 13, 2006	941.88	942.41	935.20	936.24	101,788,600	-5.64(-0.60%)
Apr 12, 2006	941.53	942.18	936.96	941.88	130,269,200	-0.59(-0.06%)
Apr 11, 2006	944.00	946.47	939.05	942.47	0	+0.00(+0.00%)
Apr 10, 2006	944.00	946.47	939.05	942.47	110,072,800	-1.24(-0.13%)
Apr 07, 2006	940.70	943.71	938.37	943.71	113,833,200	+2.65(+0.28%)
Apr 06, 2006	941.64	943.71	936.75	941.06	129,563,200	-0.61(-0.06%)
Apr 05, 2006	931.92	941.67	931.92	941.67	155,759,008	+10.50(+1.13%)
Apr 04, 2006	927.90	931.17	926.51	931.17	129,783,200	+2.94(+0.32%)
Apr 03, 2006	926.63	929.40	926.26	928.23	75,666,800	+1.60(+0.17%)
Apr 01, 2006	927.29	930.27	923.25	926.63	97,368,800	-0.34(-0.04%)
Mar 31, 2006	933.29	934.53	924.92	926.97	93,896,800	-6.01(-0.64%)
Mar 30, 2006	932.59	934.19	930.82	932.98	161,885,792	+0.15(+0.02%)
Mar 29, 2006	928.57	932.83	928.57	932.83	129,960,400	+4.35(+0.47%)
Mar 28, 2006	926.49	928.48	924.70	928.48	104,626,800	+0.00(+0.00%)
Mar 27, 2006	926.49	928.48	924.70	928.48	0	+2.39(+0.26%)
Mar 25, 2006	924.67	928.91	924.57	926.09	91,571,600	+0.98(+0.11%)
Mar 24, 2006	922.64	926.05	922.51	925.11	97,693,200	+3.17(+0.34%)
Mar 23, 2006	921.68	925.02	921.14	921.94	100,738,400	-1.19(-0.13%)
Mar 22, 2006	921.57	924.73	921.40	923.13	80,620,000	+0.11(+0.01%)
Mar 21, 2006	922.53	924.79	920.87	923.02	85,188,800	+0.00(+0.00%)
Mar 20, 2006	922.53	924.79	920.87	923.02	0	+0.40(+0.04%)
Mar 18, 2006	924.63	925.90	920.91	922.62	108,695,200	-0.53(-0.06%)
Mar 17, 2006	924.59	926.69	920.87	923.15	106,864,000	-1.09(-0.12%)
Mar 16, 2006	924.88	927.03	923.22	924.24	70,688,800	-0.13(-0.01%)
Mar 15, 2006	923.51	925.96	923.29	924.37	65,837,000	+2.34(+0.25%)
Mar 14, 2006	923.12	926.67	922.03	922.03	62,687,000	+0.00(+0.00%)
Mar 13, 2006	923.12	926.67	922.03	922.03	0	+0.07(+0.01%)
Mar 11, 2006	921.13	925.15	920.52	921.96	104,667,000	+1.05(+0.11%)
Mar 10, 2006	912.81	920.91	912.79	920.91	118,586,800	+7.38(+0.81%)
Mar 09, 2006	914.65	914.79	910.80	913.53	91,027,200	-1.68(-0.18%)
Mar 08, 2006	915.96	919.29	913.17	915.21	104,767,800	+0.29(+0.03%)
Mar 07, 2006	916.74	918.43	913.47	914.92	103,410,800	+0.00(+0.00%)
Mar 06, 2006	916.74	918.43	913.47	914.92	0	-2.01(-0.22%)
Mar 04, 2006	920.12	922.34	916.35	916.93	142,947,600	-2.85(-0.31%)
Mar 03, 2006	921.30	923.73	916.70	919.78	91,961,600	-1.78(-0.19%)
Mar 02, 2006	926.78	926.78	921.17	921.56	95,816,400	-7.38(-0.79%)
Mar 01, 2006	930.76	931.15	925.94	928.94	103,044,800	+0.28(+0.03%)
Feb 28, 2006	924.92	928.82	924.92	928.66	77,466,200	+0.00(+0.00%)
Feb 27, 2006	924.92	928.82	924.92	928.66	0	+3.75(+0.41%)
Feb 25, 2006	927.49	928.87	922.99	924.91	78,411,800	-2.60(-0.28%)
Feb 24, 2006	924.95	927.51	924.32	927.51	76,611,200	+3.11(+0.34%)
Feb 23, 2006	926.10	927.70	923.92	924.40	87,896,400	-1.27(-0.14%)
Feb 22, 2006	924.08	927.68	922.69	925.67	94,415,600	+0.49(+0.05%)
Feb 21, 2006	927.95	928.89	923.71	925.18	87,352,800	+0.00(+0.00%)
Feb 20, 2006	927.95	928.89	923.71	925.18	0	-1.29(-0.14%)
Feb 18, 2006	928.60	929.70	925.39	926.47	91,068,400	-1.63(-0.18%)
Feb 17, 2006	927.23	931.01	926.50	928.10	103,512,000	+0.93(+0.10%)
Feb 16, 2006	925.82	931.10	923.55	927.17	126,056,000	+1.66(+0.18%)
Feb 15, 2006	923.13	925.51	922.25	925.51	106,740,800	+2.74(+0.30%)
Feb 14, 2006	923.24	926.17	921.37	922.77	90,057,600	+0.00(+0.00%)
Feb 13, 2006	923.24	926.17	921.37	922.77	0	+2.46(+0.27%)
Feb 11, 2006	920.42	923.85	919.68	920.31	101,902,800	-0.32(-0.03%)
Feb 10, 2006	919.44	923.13	918.98	920.63	123,199,400	+1.71(+0.19%)
Feb 09, 2006	923.89	924.45	915.86	918.92	129,027,200	-4.92(-0.53%)
Feb 08, 2006	929.85	930.65	920.12	923.84	117,753,200	-5.55(-0.60%)
Feb 07, 2006	928.38	931.00	925.86	929.39	142,145,600	+0.00(+0.00%)
Feb 06, 2006	928.38	931.00	925.86	929.39	0	+1.54(+0.17%)
Feb 04, 2006	915.61	927.85	915.61	927.85	194,484,400	+0.00(+0.00%)
Feb 03, 2006	915.61	927.85	915.61	927.85	0	+13.84(+1.51%)
Feb 02, 2006	912.69	915.80	911.79	914.01	0	+0.00(+0.00%)

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.