Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	346.01	349.70	345.92	348.20	158,727,600	+1.25(+0.36%)
Apr 28, 2005	350.92	351.27	345.55	346.95	157,056,992	-3.58(-1.02%)
Apr 27, 2005	355.73	355.73	349.37	350.53	134,417,600	-5.66(-1.59%)
Apr 26, 2005	357.28	357.54	355.09	356.19	135,117,408	-0.91(-0.25%)
Apr 25, 2005	355.33	357.47	354.23	357.10	135,962,400	+0.92(+0.26%)
Apr 22, 2005	356.68	357.08	355.13	356.18	118,971,000	+2.92(+0.83%)
Apr 21, 2005	352.07	355.16	352.04	353.26	124,892,600	-0.63(-0.18%)
Apr 20, 2005	358.10	358.54	353.51	353.89	166,104,192	-2.76(-0.77%)
Apr 19, 2005	357.41	357.97	355.76	356.65	134,256,192	+0.77(+0.22%)
Apr 18, 2005	356.93	358.60	355.39	355.88	198,206,800	-8.38(-2.30%)
Apr 15, 2005	365.81	366.56	364.25	364.26	156,632,800	-4.64(-1.26%)
Apr 14, 2005	368.63	370.11	368.24	368.90	113,955,600	-1.78(-0.48%)
Apr 13, 2005	371.14	372.43	370.44	370.68	126,575,600	+0.37(+0.10%)
Apr 12, 2005	372.80	372.86	369.27	370.31	93,978,000	-2.02(-0.54%)
Apr 11, 2005	372.20	373.37	371.86	372.33	90,427,000	-1.28(-0.34%)
Apr 08, 2005	373.71	374.26	373.05	373.61	110,162,400	+0.82(+0.22%)
Apr 07, 2005	370.61	373.22	370.61	372.79	111,257,200	+1.62(+0.44%)
Apr 06, 2005	369.61	371.17	369.61	371.17	91,454,200	+2.10(+0.57%)
Apr 05, 2005	368.71	369.38	368.03	369.07	78,595,200	+2.16(+0.59%)
Apr 04, 2005	368.65	368.65	365.22	366.91	105,555,000	-1.29(-0.35%)
Apr 02, 2005	370.09	371.44	368.20	368.20	113,886,000	-1.36(-0.37%)
Apr 01, 2005	371.37	371.48	369.43	369.56	133,666,200	+0.58(+0.16%)
Mar 31, 2005	368.34	369.91	368.15	368.98	148,769,600	-2.49(-0.67%)
Mar 30, 2005	370.09	371.68	368.87	371.47	86,694,600	+0.00(+0.00%)
Mar 29, 2005	370.09	371.68	368.87	371.47	0	-0.15(-0.04%)
Mar 28, 2005	371.62	371.62	371.62	371.62	0	+0.00(+0.00%)
Mar 25, 2005	369.21	372.45	368.84	371.62	94,803,600	+2.56(+0.69%)
Mar 24, 2005	366.77	369.13	366.59	369.06	139,101,600	-0.61(-0.17%)
Mar 23, 2005	369.92	370.11	367.20	369.67	116,578,200	+0.61(+0.17%)
Mar 22, 2005	369.59	370.99	368.95	369.06	50,673,600	+0.00(+0.00%)
Mar 21, 2005	369.59	370.99	368.95	369.06	0	-0.78(-0.21%)
Mar 19, 2005	368.79	370.63	366.50	369.84	117,799,800	+1.48(+0.40%)
Mar 18, 2005	368.19	369.19	367.37	368.36	120,461,800	-0.01(-0.00%)
Mar 17, 2005	373.16	373.19	368.23	368.37	131,283,200	-5.51(-1.47%)
Mar 16, 2005	372.70	374.03	372.62	373.88	76,072,800	+1.72(+0.46%)
Mar 15, 2005	371.47	372.55	370.84	372.16	64,621,600	+0.00(+0.00%)
Mar 14, 2005	371.47	372.55	370.84	372.16	0	+0.01(+0.00%)
Mar 12, 2005	374.24	374.58	372.01	372.15	90,672,400	-0.45(-0.12%)
Mar 11, 2005	373.52	374.44	372.60	372.60	121,397,200	-3.72(-0.99%)
Mar 10, 2005	377.82	379.07	375.59	376.32	103,812,400	-1.36(-0.36%)
Mar 09, 2005	378.87	379.03	377.03	377.68	114,255,200	-2.08(-0.55%)
Mar 08, 2005	379.16	380.19	378.89	379.76	101,325,600	+0.00(+0.00%)
Mar 07, 2005	379.16	380.19	378.89	379.76	0	+1.11(+0.29%)
Mar 05, 2005	376.91	378.65	376.08	378.65	119,748,800	+2.49(+0.66%)
Mar 04, 2005	374.52	376.90	374.49	376.16	149,655,808	-0.11(-0.03%)
Mar 03, 2005	375.88	376.27	374.24	376.27	146,398,000	+0.56(+0.15%)
Mar 02, 2005	373.51	376.19	373.45	375.71	243,224,608	+1.34(+0.36%)
Mar 01, 2005	375.75	377.02	374.37	374.37	121,447,200	+0.00(+0.00%)
Feb 28, 2005	375.75	377.02	374.37	374.37	0	-0.19(-0.05%)
Feb 26, 2005	372.40	374.65	372.40	374.56	105,526,600	+4.27(+1.15%)
Feb 25, 2005	370.87	371.20	369.91	370.29	132,356,000	-0.39(-0.11%)
Feb 24, 2005	369.58	371.08	368.67	370.68	127,523,400	-2.45(-0.66%)
Feb 23, 2005	373.71	374.43	370.41	373.13	132,209,400	-1.86(-0.50%)
Feb 22, 2005	375.95	376.14	373.90	374.99	49,307,600	+0.00(+0.00%)
Feb 21, 2005	375.95	376.14	373.90	374.99	0	-0.48(-0.13%)
Feb 19, 2005	373.43	375.84	373.37	375.47	122,136,200	+1.49(+0.40%)
Feb 18, 2005	373.11	375.33	372.91	373.98	137,783,008	+1.46(+0.39%)
Feb 17, 2005	373.65	373.65	370.91	372.52	114,082,600	-1.29(-0.35%)
Feb 16, 2005	371.74	374.34	371.61	373.81	107,940,600	+2.01(+0.54%)
Feb 15, 2005	370.99	371.93	370.72	371.80	84,933,200	+0.00(+0.00%)
Feb 14, 2005	370.99	371.93	370.72	371.80	0	+0.75(+0.20%)
Feb 12, 2005	368.79	371.05	368.15	371.05	92,608,400	+3.57(+0.97%)
Feb 11, 2005	368.13	368.93	367.06	367.48	111,143,000	-0.88(-0.24%)
Feb 10, 2005	368.93	369.94	367.52	368.36	108,040,800	-0.74(-0.20%)
Feb 09, 2005	368.76	369.29	367.67	369.10	104,173,800	-0.03(-0.01%)
Feb 08, 2005	369.09	369.59	367.83	369.13	116,481,000	+0.00(+0.00%)
Feb 07, 2005	369.09	369.59	367.83	369.13	0	+1.81(+0.49%)
Feb 05, 2005	364.37	367.68	364.37	367.32	118,170,400	+2.49(+0.68%)
Feb 04, 2005	364.27	365.48	363.53	364.83	120,640,000	-0.63(-0.17%)
Feb 03, 2005	365.15	365.92	364.24	365.46	151,631,392	+1.05(+0.29%)
Feb 02, 2005	360.72	364.41	360.08	364.41	131,308,800	+3.99(+1.11%)

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.