Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2005	440.30	440.45	436.45	436.78	38,548,600	-4.09(-0.93%)
Dec 30, 2005	440.09	441.26	439.96	440.87	44,474,800	+1.77(+0.40%)
Dec 29, 2005	439.06	440.74	438.72	439.10	37,730,000	-1.22(-0.28%)
Dec 28, 2005	439.72	441.11	439.49	440.32	25,938,400	+0.00(+0.00%)
Dec 27, 2005	439.72	441.11	439.49	440.32	0	+1.16(+0.26%)
Dec 24, 2005	438.99	440.29	438.44	439.16	38,284,400	+0.71(+0.16%)
Dec 23, 2005	438.06	439.26	437.90	438.45	73,924,200	-0.54(-0.12%)
Dec 22, 2005	435.94	439.41	435.86	438.99	110,175,000	+3.53(+0.81%)
Dec 21, 2005	434.23	435.61	433.27	435.46	88,606,400	+0.15(+0.03%)
Dec 20, 2005	435.39	436.97	434.72	435.31	82,482,200	+0.00(+0.00%)
Dec 19, 2005	435.39	436.97	434.72	435.31	0	-0.86(-0.20%)
Dec 17, 2005	432.49	436.73	432.49	436.17	142,153,408	+4.09(+0.95%)
Dec 16, 2005	432.31	432.94	430.99	432.08	100,927,800	+1.13(+0.26%)
Dec 15, 2005	433.66	434.55	430.23	430.95	102,146,400	-2.22(-0.51%)
Dec 14, 2005	432.85	434.13	432.38	433.17	88,581,600	+0.37(+0.09%)
Dec 13, 2005	432.86	434.49	431.87	432.80	88,377,800	+0.00(+0.00%)
Dec 12, 2005	432.86	434.49	431.87	432.80	0	+1.67(+0.39%)
Dec 10, 2005	431.40	433.30	430.03	431.13	93,421,600	-1.10(-0.25%)
Dec 09, 2005	429.68	432.23	428.84	432.23	94,512,400	+0.71(+0.16%)
Dec 08, 2005	433.16	436.38	430.95	431.52	134,413,200	-1.15(-0.27%)
Dec 07, 2005	429.41	433.58	428.95	432.67	108,583,600	+3.82(+0.89%)
Dec 06, 2005	429.85	430.78	427.82	428.85	81,694,800	+0.00(+0.00%)
Dec 05, 2005	429.85	430.78	427.82	428.85	0	-0.63(-0.15%)
Dec 03, 2005	427.99	430.09	426.41	429.48	109,085,400	+3.31(+0.78%)
Dec 02, 2005	419.72	426.50	419.72	426.17	100,350,400	+7.38(+1.76%)
Dec 01, 2005	419.85	420.63	418.45	418.79	116,317,400	-1.54(-0.37%)
Nov 30, 2005	417.46	421.56	416.17	420.33	138,475,600	+2.70(+0.65%)
Nov 29, 2005	419.68	422.06	417.23	417.63	87,835,800	+0.00(+0.00%)
Nov 28, 2005	419.68	422.06	417.23	417.63	0	-0.67(-0.16%)
Nov 26, 2005	418.06	418.86	417.42	418.30	52,836,200	+0.46(+0.11%)
Nov 25, 2005	419.52	420.11	416.33	417.84	62,262,800	-1.95(-0.46%)
Nov 24, 2005	419.85	420.08	417.88	419.79	94,139,600	+1.27(+0.30%)
Nov 23, 2005	418.04	418.70	416.93	418.52	87,571,200	+0.97(+0.23%)
Nov 22, 2005	417.48	418.52	415.99	417.55	84,161,000	+0.00(+0.00%)
Nov 21, 2005	417.48	418.52	415.99	417.55	0	+1.31(+0.31%)
Nov 19, 2005	415.73	417.66	415.32	416.24	123,831,400	+3.00(+0.73%)
Nov 18, 2005	411.85	414.64	411.85	413.24	116,193,000	+2.47(+0.60%)
Nov 17, 2005	411.90	412.50	409.49	410.77	101,620,400	-1.84(-0.45%)
Nov 16, 2005	411.98	413.64	411.14	412.61	103,500,400	+0.58(+0.14%)
Nov 15, 2005	410.09	413.94	409.73	412.03	106,248,200	+0.00(+0.00%)
Nov 14, 2005	410.09	413.94	409.73	412.03	0	+1.21(+0.29%)
Nov 12, 2005	409.52	411.06	408.38	410.82	124,141,400	+4.52(+1.11%)
Nov 11, 2005	406.30	407.58	405.40	406.30	135,998,800	+2.41(+0.60%)
Nov 10, 2005	403.44	404.71	401.94	403.89	109,613,600	+1.09(+0.27%)
Nov 09, 2005	401.68	403.62	401.45	402.80	116,423,200	+1.66(+0.41%)
Nov 08, 2005	399.14	402.14	398.50	401.14	119,370,800	+0.00(+0.00%)
Nov 07, 2005	399.14	402.14	398.50	401.14	0	+1.61(+0.40%)
Nov 05, 2005	399.64	400.70	398.70	399.53	107,111,000	-0.38(-0.10%)
Nov 04, 2005	397.53	400.34	396.53	399.91	147,610,800	+2.79(+0.70%)
Nov 03, 2005	394.03	397.12	393.45	397.12	128,868,000	+2.50(+0.63%)
Nov 02, 2005	394.28	396.17	393.28	394.62	112,015,600	+0.46(+0.12%)
Nov 01, 2005	390.52	394.41	390.25	394.16	154,336,000	+0.00(+0.00%)
Oct 31, 2005	390.52	394.41	390.25	394.16	0	+8.21(+2.13%)
Oct 28, 2005	384.80	387.08	383.31	385.95	109,889,400	-0.14(-0.04%)
Oct 27, 2005	388.90	389.88	385.46	386.09	155,859,200	-4.62(-1.18%)
Oct 26, 2005	388.85	391.20	388.73	390.71	102,630,400	+2.03(+0.52%)
Oct 25, 2005	391.41	391.56	387.79	388.68	105,669,000	-1.05(-0.27%)
Oct 24, 2005	386.66	389.93	386.30	389.73	85,558,200	+3.65(+0.95%)
Oct 21, 2005	386.36	389.54	384.86	386.08	115,139,600	-2.98(-0.77%)
Oct 20, 2005	392.56	392.60	388.32	389.06	107,712,200	+2.00(+0.52%)
Oct 19, 2005	390.93	391.47	387.06	387.06	161,634,400	-6.86(-1.74%)
Oct 18, 2005	395.95	395.95	393.30	393.92	92,202,600	-0.39(-0.10%)
Oct 17, 2005	395.93	396.45	393.68	394.31	94,281,000	+0.00(+0.00%)
Oct 14, 2005	392.14	395.01	391.04	394.31	126,510,800	+2.94(+0.75%)
Oct 13, 2005	392.71	393.98	389.77	391.37	123,090,000	-2.33(-0.59%)
Oct 12, 2005	396.43	396.43	393.58	393.70	113,828,200	-4.20(-1.06%)
Oct 11, 2005	398.43	400.19	397.43	397.90	95,962,200	-0.37(-0.09%)
Oct 10, 2005	399.89	400.63	397.90	398.27	69,730,800	-0.39(-0.10%)
Oct 07, 2005	398.23	400.59	397.59	398.66	108,786,200	-1.23(-0.31%)
Oct 06, 2005	401.35	401.43	398.42	399.89	161,016,192	-5.07(-1.25%)
Oct 05, 2005	405.69	407.37	404.96	404.96	119,172,200	-3.70(-0.91%)
Oct 04, 2005	407.65	408.90	405.85	408.66	119,329,400	+0.82(+0.20%)

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.