Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	543.58	547.85	543.03	547.85	141,121,600	+2.60(+0.48%)
Oct 30, 2007	548.58	549.79	544.77	545.25	141,023,200	-5.60(-1.02%)
Oct 29, 2007	551.15	551.69	549.38	550.85	112,905,696	+3.69(+0.67%)
Oct 26, 2007	546.28	548.29	542.77	547.16	166,630,096	+1.22(+0.22%)
Oct 25, 2007	546.41	548.59	544.65	545.94	255,782,800	+2.60(+0.48%)
Oct 24, 2007	546.76	547.52	542.14	543.34	163,524,096	-3.03(-0.55%)
Oct 23, 2007	545.63	548.60	544.72	546.37	127,949,904	+4.94(+0.91%)
Oct 22, 2007	541.44	543.40	538.51	541.43	150,378,704	-9.62(-1.75%)
Oct 19, 2007	550.25	554.38	549.44	551.05	148,764,992	-0.48(-0.09%)
Oct 18, 2007	555.89	556.99	549.02	551.53	144,024,496	-3.02(-0.54%)
Oct 17, 2007	549.52	556.03	549.18	554.55	167,357,696	+4.25(+0.77%)
Oct 16, 2007	551.56	552.24	547.68	550.30	155,250,800	-2.77(-0.50%)
Oct 15, 2007	558.01	558.83	552.78	553.07	144,199,008	-6.07(-1.09%)
Oct 12, 2007	553.64	559.14	552.03	559.14	198,090,800	+1.13(+0.20%)
Oct 11, 2007	555.04	559.43	555.04	558.01	235,363,200	+3.44(+0.62%)
Oct 10, 2007	551.26	557.03	549.35	554.57	303,458,496	+3.85(+0.70%)
Oct 09, 2007	545.54	551.31	544.23	550.72	440,142,208	+4.93(+0.90%)
Oct 08, 2007	547.30	548.45	545.64	545.79	225,027,808	-0.81(-0.15%)
Oct 05, 2007	542.63	546.71	542.29	546.60	314,890,112	+4.85(+0.90%)
Oct 04, 2007	538.11	542.93	537.76	541.75	259,056,800	+1.22(+0.23%)
Oct 03, 2007	543.47	543.85	539.03	540.53	193,650,896	-2.40(-0.44%)
Oct 02, 2007	548.68	549.02	542.14	542.93	238,202,592	-2.64(-0.48%)
Oct 01, 2007	538.41	545.85	537.51	545.57	184,260,000	+4.59(+0.85%)
Sep 28, 2007	542.14	542.75	537.72	540.98	237,318,208	-1.26(-0.23%)
Sep 27, 2007	542.55	544.42	541.59	542.24	170,159,008	+2.87(+0.53%)
Sep 26, 2007	536.65	541.51	536.65	539.37	171,118,592	+4.38(+0.82%)
Sep 25, 2007	539.30	539.77	533.46	534.99	209,139,696	-6.64(-1.23%)
Sep 24, 2007	543.88	544.43	540.63	541.63	142,766,896	-3.02(-0.55%)
Sep 21, 2007	540.69	546.56	540.69	544.65	247,930,896	+2.20(+0.41%)
Sep 20, 2007	540.25	543.03	539.41	542.45	143,398,304	-1.09(-0.20%)
Sep 19, 2007	541.17	545.06	537.81	543.54	208,262,000	+12.54(+2.36%)
Sep 18, 2007	522.03	531.35	521.56	531.00	184,056,496	+8.01(+1.53%)
Sep 17, 2007	527.51	527.51	521.71	522.99	133,209,904	-5.37(-1.02%)
Sep 14, 2007	529.14	530.24	524.38	528.36	140,624,704	-2.60(-0.49%)
Sep 13, 2007	522.78	531.72	521.65	530.96	145,220,608	+7.58(+1.45%)
Sep 12, 2007	522.43	524.18	518.59	523.38	126,811,600	+1.85(+0.35%)
Sep 11, 2007	518.07	521.88	516.68	521.53	145,000,096	+8.63(+1.68%)
Sep 10, 2007	517.48	520.05	512.42	512.90	157,286,800	-4.53(-0.88%)
Sep 07, 2007	526.17	529.25	516.49	517.43	185,333,600	-9.78(-1.86%)
Sep 06, 2007	526.04	527.29	520.81	527.21	142,599,104	+4.19(+0.80%)
Sep 05, 2007	530.24	530.24	522.92	523.02	144,836,896	-7.98(-1.50%)
Sep 04, 2007	524.34	531.75	522.32	531.00	131,164,096	+5.64(+1.07%)
Sep 03, 2007	523.77	525.93	522.92	525.36	72,701,400	+2.63(+0.50%)
Aug 31, 2007	521.32	525.27	519.72	522.73	141,200,192	+5.06(+0.98%)
Aug 30, 2007	515.91	518.78	510.35	517.67	132,542,496	+6.88(+1.35%)
Aug 29, 2007	504.32	511.35	503.14	510.79	132,189,800	+2.78(+0.55%)
Aug 28, 2007	517.30	517.51	506.96	508.01	144,155,104	-10.11(-1.95%)
Aug 27, 2007	519.79	521.21	517.81	518.12	68,825,400	+0.02(+0.00%)
Aug 24, 2007	512.65	520.48	512.65	518.10	133,959,696	+3.35(+0.65%)
Aug 23, 2007	519.30	521.15	514.75	514.75	132,155,000	+0.45(+0.09%)
Aug 22, 2007	507.95	515.44	507.71	514.30	147,495,696	+8.69(+1.72%)
Aug 21, 2007	506.18	507.87	499.83	505.61	143,303,008	+1.04(+0.21%)
Aug 20, 2007	503.85	508.17	503.22	504.57	155,789,408	+5.57(+1.12%)
Aug 17, 2007	485.35	506.90	479.49	499.00	527,820,896	+11.94(+2.45%)
Aug 16, 2007	496.90	497.55	487.06	487.06	275,254,784	-18.98(-3.75%)
Aug 15, 2007	503.21	507.60	501.27	506.04	188,768,000	-2.39(-0.47%)
Aug 14, 2007	511.94	515.34	507.06	508.43	189,871,200	-4.82(-0.94%)
Aug 13, 2007	508.21	513.92	506.54	513.25	191,575,504	+11.21(+2.23%)
Aug 10, 2007	507.82	509.28	497.79	502.04	375,684,096	-15.81(-3.05%)
Aug 09, 2007	530.24	530.24	514.44	517.85	261,515,200	-13.13(-2.47%)
Aug 08, 2007	526.32	532.83	525.46	530.98	211,924,800	+9.55(+1.83%)
Aug 07, 2007	521.74	522.08	517.62	521.43	154,788,304	+5.39(+1.04%)
Aug 06, 2007	515.72	519.86	515.08	516.04	167,681,104	-5.48(-1.05%)
Aug 03, 2007	528.13	528.36	520.10	521.52	154,538,096	-6.24(-1.18%)
Aug 02, 2007	530.16	530.49	525.21	527.76	167,892,896	+3.31(+0.63%)

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.