Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2011	348.80	351.10	348.56	349.44	91,869,000	+3.24(+0.94%)
May 30, 2011	345.77	347.34	345.47	346.20	30,043,600	+0.14(+0.04%)
May 27, 2011	347.20	348.33	344.77	346.06	105,550,800	+1.59(+0.46%)
May 26, 2011	345.91	346.78	343.38	344.47	84,888,000	-0.44(-0.13%)
May 25, 2011	340.82	345.73	340.33	344.91	90,405,600	+1.71(+0.50%)
May 24, 2011	342.77	344.79	342.48	343.20	86,778,200	+0.74(+0.22%)
May 23, 2011	344.62	344.62	341.84	342.46	110,649,600	-5.78(-1.66%)
May 22, 2011	351.07	352.48	346.46	348.24	0	+0.00(+0.00%)
May 21, 2011	351.07	352.48	346.46	348.24	0	+0.00(+0.00%)
May 20, 2011	351.07	352.48	346.46	348.24	109,168,600	-2.60(-0.74%)
May 19, 2011	350.66	352.29	348.40	350.84	82,085,000	+1.74(+0.50%)
May 18, 2011	350.32	350.50	346.67	349.10	80,833,400	+1.38(+0.40%)
May 17, 2011	350.62	352.70	347.72	347.72	85,657,200	-4.58(-1.30%)
May 16, 2011	352.44	353.19	349.21	352.30	99,765,600	-2.56(-0.72%)
May 15, 2011	358.89	358.96	354.34	354.86	0	+0.00(+0.00%)
May 14, 2011	358.89	358.96	354.34	354.86	0	+0.00(+0.00%)
May 13, 2011	358.89	358.96	354.34	354.86	86,683,000	-2.66(-0.74%)
May 12, 2011	357.51	357.77	355.11	357.52	115,768,000	-3.03(-0.84%)
May 11, 2011	361.48	363.11	360.14	360.55	108,732,600	-0.50(-0.14%)
May 10, 2011	356.77	361.64	356.28	361.05	112,126,600	+5.12(+1.44%)
May 09, 2011	358.12	359.45	354.40	355.93	88,879,200	-3.19(-0.89%)
May 08, 2011	355.07	359.71	353.51	359.12	0	+0.00(+0.00%)
May 07, 2011	355.07	359.71	353.51	359.12	0	+0.00(+0.00%)
May 06, 2011	355.07	359.71	353.51	359.12	94,634,800	+4.30(+1.21%)
May 05, 2011	355.64	357.40	353.11	354.82	92,288,400	-1.09(-0.31%)
May 04, 2011	359.29	361.17	355.03	355.91	94,597,600	-4.51(-1.25%)
May 03, 2011	360.65	361.53	359.11	360.42	76,959,600	-1.14(-0.32%)
May 02, 2011	362.26	363.31	361.42	361.56	54,289,000	+1.62(+0.45%)
Apr 29, 2011	358.15	359.94	357.90	359.94	53,538,200	+0.45(+0.13%)
Apr 28, 2011	360.62	361.51	358.02	359.49	98,323,400	-0.22(-0.06%)
Apr 27, 2011	359.42	361.14	357.11	359.71	93,895,400	+0.16(+0.04%)
Apr 26, 2011	357.43	360.10	357.28	359.55	80,401,000	+0.54(+0.15%)
Apr 25, 2011	360.27	360.57	358.36	359.01	0	+0.00(+0.00%)
Apr 24, 2011	360.27	360.57	358.36	359.01	0	+0.00(+0.00%)
Apr 23, 2011			358.36	359.01	0	+0.00(+0.00%)
Apr 22, 2011	360.27	360.57	358.36	359.01	0	+0.00(+0.00%)
Apr 21, 2011	360.27	360.57	358.36	359.01	104,171,200	-0.86(-0.24%)
Apr 20, 2011	356.13	360.19	356.13	359.87	87,295,800	+6.70(+1.90%)
Apr 19, 2011	353.87	354.79	352.75	353.17	75,950,200	+0.49(+0.14%)
Apr 18, 2011	359.06	359.56	350.79	352.68	117,725,400	-6.32(-1.76%)
Apr 17, 2011	359.93	360.51	357.45	359.00	0	+0.00(+0.00%)
Apr 16, 2011	359.93	360.51	357.45	359.00	0	+0.00(+0.00%)
Apr 15, 2011	359.93	360.51	357.45	359.00	90,164,200	-0.48(-0.13%)
Apr 14, 2011	361.38	361.45	358.23	359.48	93,770,800	-3.28(-0.90%)
Apr 13, 2011	361.56	365.33	361.01	362.76	65,783,200	+1.99(+0.55%)
Apr 12, 2011	364.09	365.63	359.66	360.77	80,294,800	-5.70(-1.56%)
Apr 11, 2011	366.45	367.81	366.31	366.47	56,094,000	-0.47(-0.13%)
Apr 10, 2011		366.94	366.94	366.94	0	+0.00(+0.00%)
Apr 09, 2011	368.10	369.16	366.10	366.94	0	+0.00(+0.00%)
Apr 08, 2011	368.10	369.16	366.10	366.94	83,439,400	-0.45(-0.12%)
Apr 07, 2011	370.02	370.89	367.39	367.39	77,291,200	-2.25(-0.61%)
Apr 06, 2011	370.16	371.10	368.54	369.64	71,902,200	+0.68(+0.18%)
Apr 05, 2011	369.22	369.86	367.53	368.96	67,687,600	-0.05(-0.01%)
Apr 04, 2011	368.39	370.36	367.72	369.01	62,628,800	-0.44(-0.12%)
Apr 03, 2011	367.47	369.61	366.70	369.45	0	+0.00(+0.00%)
Apr 02, 2011	367.47	369.61	366.70	369.45	0	+0.00(+0.00%)
Apr 01, 2011	367.47	369.61	366.70	369.45	86,005,800	+3.83(+1.05%)
Mar 31, 2011	368.22	368.74	365.62	365.62	97,767,000	-2.25(-0.61%)
Mar 30, 2011	368.99	369.07	366.89	367.87	105,182,000	+1.96(+0.54%)
Mar 29, 2011	364.61	365.94	362.90	365.91	75,828,800	+1.34(+0.37%)
Mar 28, 2011	364.31	365.82	363.70	364.57	66,330,200	-0.08(-0.02%)
Mar 27, 2011	365.31	365.40	363.46	364.65	0	+0.00(+0.00%)
Mar 26, 2011	365.31	365.40	363.46	364.65	0	+0.00(+0.00%)
Mar 25, 2011	365.31	365.40	363.46	364.65	49,350,800	+1.26(+0.35%)
Mar 24, 2011	359.52	363.77	358.59	363.39	52,108,200	+3.65(+1.01%)
Mar 23, 2011	354.95	359.74	354.95	359.74	56,703,400	+3.36(+0.94%)
Mar 22, 2011	357.10	357.97	355.36	356.38	61,553,200	-0.32(-0.09%)
Mar 21, 2011	355.39	356.96	354.31	356.70	74,506,200	+6.29(+1.80%)
Mar 20, 2011	351.43	353.26	350.05	350.41	0	+0.00(+0.00%)
Mar 19, 2011	351.43	353.26	350.05	350.41	0	+0.00(+0.00%)
Mar 18, 2011	351.43	353.26	350.05	350.41	92,057,600	+1.15(+0.33%)
Mar 17, 2011	345.30	350.07	344.55	349.26	88,731,400	+6.06(+1.77%)
Mar 16, 2011	350.54	350.91	343.20	343.20	86,892,600	-4.89(-1.40%)
Mar 15, 2011	349.80	351.41	343.93	348.09	126,473,800	-8.23(-2.31%)
Mar 14, 2011	357.24	359.32	355.54	356.32	62,314,600	-2.75(-0.77%)
Mar 13, 2011	358.99	360.44	358.27	359.07	0	+0.00(+0.00%)
Mar 12, 2011	358.99	360.44	358.27	359.07	64,347,200	-3.07(-0.85%)
Mar 11, 2011	363.39	364.54	360.98	362.14	56,979,200	-4.11(-1.12%)
Mar 10, 2011	366.74	368.46	365.65	366.25	76,641,000	-0.13(-0.04%)
Mar 09, 2011	367.14	367.73	362.94	366.38	75,483,600	+0.30(+0.08%)
Mar 08, 2011	366.25	370.23	365.54	366.08	55,613,200	+0.00(+0.00%)
Mar 07, 2011	366.25	370.23	365.54	366.08	0	-1.87(-0.51%)
Mar 06, 2011	368.59	370.73	366.67	367.95	0	+0.00(+0.00%)
Mar 05, 2011	368.59	370.73	366.67	367.95	65,144,000	+0.35(+0.10%)
Mar 04, 2011	366.35	369.05	365.00	367.60	75,019,800	+2.74(+0.75%)
Mar 03, 2011	364.67	365.97	363.56	364.86	92,607,800	-3.09(-0.84%)
Mar 02, 2011	370.69	372.20	366.87	367.95	101,474,800	-1.18(-0.32%)

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.