Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	481.72	482.44	479.54	481.99	127,673,296	+3.50(+0.73%)
Nov 29, 2006	477.50	480.43	475.40	478.49	152,996,992	+0.16(+0.03%)
Nov 28, 2006	484.16	485.99	478.33	478.33	124,483,600	+0.00(+0.00%)
Nov 27, 2006	484.16	485.99	478.33	478.33	0	-6.58(-1.36%)
Nov 25, 2006	487.08	487.70	482.10	484.91	102,567,200	-3.36(-0.69%)
Nov 24, 2006	490.73	490.98	486.53	488.27	69,221,600	-2.04(-0.42%)
Nov 23, 2006	493.26	494.41	488.45	490.31	123,832,600	-1.42(-0.29%)
Nov 22, 2006	491.42	494.27	491.12	491.73	112,094,096	+0.03(+0.01%)
Nov 21, 2006	490.95	492.61	487.42	491.70	119,217,104	+0.00(+0.00%)
Nov 20, 2006	490.95	492.61	487.42	491.70	0	-0.92(-0.19%)
Nov 18, 2006	495.55	496.43	490.98	492.62	146,892,304	-3.37(-0.68%)
Nov 17, 2006	496.58	497.63	495.51	495.99	97,191,600	-0.99(-0.20%)
Nov 16, 2006	496.39	496.98	495.28	496.98	113,200,704	+3.29(+0.67%)
Nov 15, 2006	494.57	495.35	491.89	493.69	99,342,200	-0.52(-0.11%)
Nov 14, 2006	493.01	495.23	491.98	494.21	95,540,200	+0.00(+0.00%)
Nov 13, 2006	493.01	495.23	491.98	494.21	0	+1.25(+0.25%)
Nov 11, 2006	493.23	494.05	490.89	492.96	109,506,000	-0.86(-0.17%)
Nov 10, 2006	496.69	498.44	492.57	493.82	152,319,104	-3.69(-0.74%)
Nov 09, 2006	494.74	498.45	494.37	497.51	120,915,504	+0.83(+0.17%)
Nov 08, 2006	494.05	496.68	494.05	496.68	131,646,496	+2.62(+0.53%)
Nov 07, 2006	489.87	494.21	489.52	494.06	136,367,600	+0.00(+0.00%)
Nov 06, 2006	489.87	494.21	489.52	494.06	0	+6.12(+1.25%)
Nov 04, 2006	484.63	490.75	484.63	487.94	116,936,200	+3.90(+0.81%)
Nov 03, 2006	484.79	486.74	482.40	484.04	158,760,704	-2.01(-0.41%)
Nov 02, 2006	485.64	488.76	485.23	486.05	127,234,896	-0.52(-0.11%)
Nov 01, 2006	486.81	490.67	486.04	486.57	144,662,208	-1.38(-0.28%)
Oct 31, 2006	485.31	488.38	484.32	487.95	111,483,696	+0.00(+0.00%)
Oct 30, 2006	485.31	488.38	484.32	487.95	0	-2.04(-0.42%)
Oct 27, 2006	493.18	493.95	487.60	489.99	131,831,904	-2.95(-0.60%)
Oct 26, 2006	495.73	495.73	492.15	492.94	141,698,592	+0.23(+0.05%)
Oct 25, 2006	492.39	493.72	491.63	492.71	106,639,696	-0.18(-0.04%)
Oct 24, 2006	491.63	493.43	491.58	492.89	85,950,400	+0.59(+0.12%)
Oct 23, 2006	490.56	492.99	487.71	492.30	91,652,600	+3.00(+0.61%)
Oct 20, 2006	491.67	493.09	487.59	489.30	131,130,000	-1.06(-0.22%)
Oct 19, 2006	488.34	492.00	487.06	490.36	119,499,200	+0.25(+0.05%)
Oct 18, 2006	487.61	492.57	487.61	490.11	159,693,408	+3.10(+0.64%)
Oct 17, 2006	492.42	492.50	486.78	487.01	124,296,000	-6.38(-1.29%)
Oct 16, 2006	492.75	494.14	491.32	493.39	106,893,200	+0.71(+0.14%)
Oct 13, 2006	494.03	494.05	491.29	492.68	102,756,304	-0.16(-0.03%)
Oct 12, 2006	489.42	493.18	489.42	492.84	114,496,400	+2.83(+0.58%)
Oct 11, 2006	488.59	490.01	486.43	490.01	91,280,000	+0.21(+0.04%)
Oct 10, 2006	488.07	490.21	487.69	489.80	108,084,304	+2.58(+0.53%)
Oct 09, 2006	484.29	487.23	484.08	487.22	85,702,800	+1.01(+0.21%)
Oct 06, 2006	486.22	486.70	483.73	486.21	99,716,000	+0.05(+0.01%)
Oct 05, 2006	487.42	488.31	485.73	486.16	128,568,800	+1.76(+0.36%)
Oct 04, 2006	482.65	486.24	482.32	484.40	116,261,504	+2.75(+0.57%)
Oct 03, 2006	480.89	481.74	478.67	481.65	97,362,800	-1.25(-0.26%)
Oct 02, 2006	484.92	485.83	480.50	482.90	86,549,000	-0.72(-0.15%)
Sep 29, 2006	482.75	485.80	482.53	483.62	94,005,200	+1.08(+0.22%)
Sep 28, 2006	482.00	484.01	481.48	482.54	95,920,200	+0.64(+0.13%)
Sep 27, 2006	482.32	482.97	478.99	481.90	116,095,000	+1.38(+0.29%)
Sep 26, 2006	476.33	481.28	475.85	480.52	138,142,400	+6.70(+1.41%)
Sep 25, 2006	474.52	476.85	471.78	473.82	117,283,504	+0.83(+0.18%)
Sep 22, 2006	474.69	476.17	471.92	472.99	142,760,400	-5.06(-1.06%)
Sep 21, 2006	476.22	480.59	475.92	478.05	116,743,504	+1.59(+0.33%)
Sep 20, 2006	470.45	477.33	470.04	476.46	115,908,496	+6.14(+1.31%)
Sep 19, 2006	475.11	475.21	468.76	470.32	114,960,200	-4.40(-0.93%)
Sep 18, 2006	475.62	476.36	473.06	474.72	84,542,600	-0.13(-0.03%)
Sep 15, 2006	471.84	476.43	471.84	474.85	139,126,496	+3.37(+0.71%)
Sep 14, 2006	471.87	474.42	470.37	471.48	115,422,096	+0.34(+0.07%)
Sep 13, 2006	470.82	472.03	469.85	471.14	123,749,400	+2.16(+0.46%)
Sep 12, 2006	463.63	469.63	460.74	468.98	122,639,000	+6.43(+1.39%)
Sep 11, 2006	462.09	463.00	460.17	462.55	102,843,504	-1.92(-0.41%)
Sep 08, 2006	464.67	465.99	462.93	464.47	111,677,104	+1.01(+0.22%)
Sep 07, 2006	464.62	465.23	462.67	463.46	124,870,096	-3.28(-0.70%)
Sep 06, 2006	471.68	471.92	466.17	466.74	117,979,104	-5.00(-1.06%)
Sep 05, 2006	473.48	473.57	468.75	471.74	96,393,400	-1.84(-0.39%)
Sep 04, 2006	471.70	474.40	471.70	473.58	70,042,400	+2.65(+0.56%)

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.