Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	265.17	265.17	258.62	259.45	110,807,504	-1.45(-0.56%)
May 28, 2009	260.42	262.98	258.11	260.90	99,635,600	-3.30(-1.25%)
May 27, 2009	265.29	265.67	262.12	264.20	87,207,600	+0.77(+0.29%)
May 26, 2009	259.36	263.62	255.06	263.43	83,544,600	+2.77(+1.06%)
May 25, 2009	261.11	261.48	257.28	260.66	29,799,400	+0.52(+0.20%)
May 22, 2009	260.55	262.48	258.21	260.14	74,919,400	+1.12(+0.43%)
May 21, 2009	262.46	263.61	258.39	259.02	78,579,200	-7.28(-2.73%)
May 20, 2009	261.56	267.15	261.56	266.30	109,472,096	+4.07(+1.55%)
May 19, 2009	262.41	263.63	259.62	262.23	126,535,000	+3.06(+1.18%)
May 18, 2009	249.59	259.49	248.82	259.17	94,844,200	+6.25(+2.47%)
May 15, 2009	251.85	253.82	249.24	252.92	99,849,200	+3.90(+1.57%)
May 14, 2009	250.65	251.35	247.46	249.02	121,986,096	-1.17(-0.47%)
May 13, 2009	256.15	257.61	249.50	250.19	154,552,096	-5.14(-2.01%)
May 12, 2009	254.43	259.27	254.26	255.33	115,554,800	-1.14(-0.44%)
May 11, 2009	260.87	260.87	254.95	256.47	107,835,504	-4.88(-1.87%)
May 08, 2009	259.97	263.75	258.98	261.35	127,166,400	+4.66(+1.82%)
May 07, 2009	257.58	263.25	255.27	256.69	170,586,896	+1.41(+0.55%)
May 06, 2009	251.44	257.59	251.03	255.28	141,015,904	+3.12(+1.24%)
May 05, 2009	253.03	254.32	250.28	252.16	137,269,600	+0.69(+0.27%)
May 04, 2009	244.99	251.60	244.62	251.47	113,616,200	+10.71(+4.45%)
May 01, 2009	240.90	243.94	240.72	240.76	0	+0.00(+0.00%)
Apr 30, 2009	240.90	243.94	240.72	240.76	180,466,304	+2.69(+1.13%)
Apr 29, 2009	235.15	238.72	234.38	238.07	138,371,008	+3.24(+1.38%)
Apr 28, 2009	233.70	236.45	231.23	234.83	87,995,800	-3.31(-1.39%)
Apr 27, 2009	235.16	238.85	233.51	238.14	83,088,800	-1.20(-0.50%)
Apr 24, 2009	235.67	239.49	235.04	239.34	99,254,000	+4.04(+1.72%)
Apr 23, 2009	235.37	240.15	234.82	235.30	103,560,800	-1.58(-0.67%)
Apr 22, 2009	235.55	237.63	230.57	236.88	122,608,704	+2.16(+0.92%)
Apr 21, 2009	232.89	236.32	228.19	234.72	120,511,200	+0.95(+0.41%)
Apr 20, 2009	242.29	242.92	232.91	233.77	111,752,600	-10.04(-4.12%)
Apr 17, 2009	240.56	244.98	239.44	243.81	139,339,200	+5.32(+2.23%)
Apr 16, 2009	238.06	240.02	234.99	238.49	112,487,200	+2.59(+1.10%)
Apr 15, 2009	231.84	237.55	231.72	235.90	101,118,200	+0.45(+0.19%)
Apr 14, 2009	234.54	238.47	232.98	235.45	144,872,000	+2.61(+1.12%)
Apr 13, 2009	232.84	232.84	232.84	232.84	0	+0.00(+0.00%)
Apr 10, 2009	230.76	233.72	228.47	232.84	0	+0.00(+0.00%)
Apr 09, 2009	230.76	233.72	228.47	232.84	138,297,104	+4.60(+2.02%)
Apr 08, 2009	222.78	229.87	222.25	228.24	101,413,600	+0.85(+0.37%)
Apr 07, 2009	229.85	230.50	224.60	227.39	99,476,000	-1.46(-0.64%)
Apr 06, 2009	233.65	235.96	227.41	228.85	125,800,600	-1.91(-0.83%)
Apr 03, 2009	231.08	235.28	229.32	230.76	142,367,600	-1.29(-0.56%)
Apr 02, 2009	226.17	232.59	225.87	232.05	149,949,904	+11.35(+5.14%)
Apr 01, 2009	216.27	220.76	212.77	220.70	111,547,400	+3.72(+1.71%)
Mar 31, 2009	213.26	217.06	213.25	216.98	98,962,200	+5.87(+2.78%)
Mar 30, 2009	216.18	216.51	211.11	211.11	90,808,000	-10.62(-4.79%)
Mar 27, 2009	224.83	225.17	220.37	221.73	95,518,400	-3.07(-1.37%)
Mar 26, 2009	226.69	226.77	222.45	224.80	98,368,600	-0.75(-0.33%)
Mar 25, 2009	220.50	226.18	220.35	225.55	118,585,104	+4.08(+1.84%)
Mar 24, 2009	224.83	225.21	218.60	221.47	162,213,696	+0.57(+0.26%)
Mar 23, 2009	217.70	221.30	215.79	220.90	139,020,896	+8.19(+3.85%)
Mar 20, 2009	209.15	213.33	208.44	212.71	156,675,200	+2.33(+1.11%)
Mar 19, 2009	211.00	214.97	208.94	210.38	188,466,304	+1.04(+0.50%)
Mar 18, 2009	213.07	214.03	206.93	209.34	108,275,400	-1.53(-0.73%)
Mar 17, 2009	212.95	213.63	209.05	210.87	111,750,200	-4.92(-2.28%)
Mar 16, 2009	215.96	216.98	212.01	215.79	116,521,504	+4.05(+1.91%)
Mar 13, 2009	214.95	216.28	210.71	211.74	124,837,904	+0.43(+0.20%)
Mar 12, 2009	208.16	211.98	204.21	211.31	125,232,304	+0.98(+0.47%)
Mar 11, 2009	211.01	214.37	205.77	210.33	151,186,000	-0.11(-0.05%)
Mar 10, 2009	199.34	211.55	198.72	210.44	138,654,592	+11.19(+5.62%)
Mar 09, 2009	200.74	200.74	194.99	199.25	112,949,296	-0.25(-0.13%)
Mar 07, 2009	199.94	204.32	198.22	199.50	140,071,104	-1.08(-0.54%)
Mar 06, 2009	208.58	209.67	200.58	200.58	145,570,208	-11.00(-5.20%)
Mar 05, 2009	205.45	211.71	205.29	211.58	137,272,400	+9.01(+4.45%)
Mar 04, 2009	209.76	211.17	202.41	202.57	154,676,000	-6.27(-3.00%)
Mar 03, 2009	214.45	214.45	208.53	208.84	210,658,896	+0.00(+0.00%)
Mar 02, 2009	214.45	214.45	208.53	208.84	0	-10.97(-4.99%)
Feb 28, 2009	220.42	220.86	214.96	219.81	162,742,000	-3.86(-1.73%)
Feb 27, 2009	222.86	225.60	220.37	223.67	148,143,504	+2.98(+1.35%)
Feb 26, 2009	226.97	227.67	218.34	220.69	136,425,904	-1.86(-0.84%)
Feb 25, 2009	221.86	223.08	218.01	222.55	157,371,504	-1.43(-0.64%)
Feb 24, 2009	232.88	233.34	223.33	223.98	117,583,800	+0.00(+0.00%)
Feb 23, 2009	232.88	233.34	223.33	223.98	0	-5.15(-2.25%)
Feb 21, 2009	234.13	234.20	228.48	229.13	143,123,200	-8.54(-3.59%)
Feb 20, 2009	240.36	241.70	237.26	237.67	117,828,000	-0.63(-0.26%)
Feb 19, 2009	239.21	239.77	234.37	238.30	127,107,600	+0.13(+0.05%)
Feb 18, 2009	244.33	244.44	236.94	238.17	109,558,800	-8.98(-3.63%)
Feb 17, 2009	249.22	250.40	246.44	247.15	67,992,200	+0.00(+0.00%)
Feb 16, 2009	249.22	250.40	246.44	247.15	0	-3.97(-1.58%)
Feb 14, 2009	251.25	254.19	249.33	251.12	103,423,400	+2.85(+1.15%)
Feb 13, 2009	249.33	249.47	244.96	248.27	161,230,400	-5.01(-1.98%)
Feb 12, 2009	250.19	253.94	249.67	253.28	93,625,400	+1.91(+0.76%)
Feb 11, 2009	259.45	260.22	251.37	251.37	136,340,496	-11.35(-4.32%)
Feb 10, 2009	259.40	263.95	257.92	262.72	131,502,800	+0.00(+0.00%)
Feb 09, 2009	259.40	263.95	257.92	262.72	0	+1.37(+0.52%)
Feb 07, 2009	255.00	262.56	253.92	261.35	158,739,600	+8.84(+3.50%)
Feb 06, 2009	249.49	253.15	246.19	252.51	133,400,304	-2.28(-0.89%)
Feb 05, 2009	251.60	257.78	250.29	254.79	141,940,192	+3.96(+1.58%)
Feb 04, 2009	247.56	251.49	242.81	250.83	116,323,104	+4.87(+1.98%)
Feb 03, 2009	245.42	247.28	241.71	245.96	148,892,992	+0.00(+0.00%)
Feb 02, 2009	245.42	247.28	241.71	245.96	0	-2.64(-1.06%)
Jan 31, 2009	252.35	253.20	247.04	248.60	114,763,800	-3.75(-1.49%)
Jan 30, 2009	255.41	256.01	249.76	252.35	123,636,896	-4.81(-1.87%)
Jan 29, 2009	252.69	258.37	252.69	257.16	163,963,808	+8.57(+3.45%)
Jan 28, 2009	248.75	248.77	242.79	248.59	149,606,096	+0.71(+0.29%)
Jan 27, 2009	234.69	248.42	234.00	247.88	178,831,104	+0.00(+0.00%)
Jan 26, 2009	234.69	248.42	234.00	247.88	0	+13.74(+5.87%)
Jan 24, 2009	234.23	235.51	227.53	234.14	127,680,704	-1.32(-0.56%)
Jan 23, 2009	243.04	243.21	234.01	235.46	134,541,200	-2.25(-0.95%)
Jan 22, 2009	237.27	240.50	232.91	237.71	175,112,896	-2.40(-1.00%)
Jan 21, 2009	244.34	246.69	238.97	240.11	123,617,400	-5.11(-2.08%)
Jan 20, 2009	252.31	255.30	241.87	245.22	108,763,904	+0.00(+0.00%)
Jan 19, 2009	252.31	255.30	241.87	245.22	0	-3.33(-1.34%)
Jan 17, 2009	249.63	254.02	248.07	248.55	130,931,600	+4.95(+2.03%)
Jan 16, 2009	246.84	248.96	241.56	243.60	158,784,704	-3.72(-1.50%)
Jan 15, 2009	262.49	263.01	245.08	247.32	161,467,104	-13.42(-5.15%)
Jan 14, 2009	259.89	262.06	256.21	260.74	164,604,608	-1.06(-0.40%)
Jan 13, 2009	264.95	266.80	260.54	261.80	94,920,800	+0.00(+0.00%)
Jan 12, 2009	264.95	266.80	260.54	261.80	0	-4.38(-1.65%)
Jan 10, 2009	265.26	269.74	263.31	266.18	98,712,600	+1.59(+0.60%)
Jan 09, 2009	261.04	266.10	260.26	264.59	86,064,000	-0.45(-0.17%)
Jan 08, 2009	268.24	269.52	262.87	265.04	115,155,696	-4.23(-1.57%)
Jan 07, 2009	262.71	271.91	259.42	269.27	114,453,696	+7.49(+2.86%)
Jan 06, 2009	261.25	262.20	256.71	261.78	87,560,000	+0.00(+0.00%)
Jan 05, 2009	261.25	262.20	256.71	261.78	0	+3.55(+1.37%)
Jan 03, 2009	248.97	258.23	247.83	258.23	59,006,800	+0.00(+0.00%)
Jan 02, 2009	248.97	258.23	247.83	258.23	0	+12.29(+5.00%)
Jan 01, 2009	248.42	249.07	245.94	245.94	18,705,800	-0.64(-0.26%)
Dec 31, 2008	243.56	246.58	241.72	246.58	42,942,200	+5.77(+2.40%)
Dec 30, 2008	243.31	245.25	239.37	240.81	52,346,400	+0.00(+0.00%)
Dec 29, 2008	243.31	245.25	239.37	240.81	0	-1.09(-0.45%)
Dec 26, 2008	242.47	242.80	240.60	241.90	0	+0.00(+0.00%)
Dec 25, 2008	242.47	242.80	240.60	241.90	22,285,200	-2.60(-1.06%)
Dec 24, 2008	242.37	248.89	242.37	244.50	63,468,600	+1.06(+0.44%)
Dec 23, 2008	248.02	248.02	243.41	243.44	89,908,200	+0.00(+0.00%)
Dec 22, 2008	248.02	248.02	243.41	243.44	0	-6.10(-2.44%)
Dec 20, 2008	247.08	253.11	245.06	249.54	189,311,808	-0.34(-0.14%)
Dec 19, 2008	247.92	251.26	247.40	249.88	141,497,200	+2.12(+0.86%)
Dec 18, 2008	250.90	251.17	243.54	247.76	151,654,496	-0.50(-0.20%)
Dec 17, 2008	247.41	249.53	245.05	248.26	84,055,800	+1.15(+0.47%)
Dec 16, 2008	250.64	252.41	245.42	247.11	87,054,200	+0.00(+0.00%)
Dec 15, 2008	250.64	252.41	245.42	247.11	0	-0.64(-0.26%)
Dec 13, 2008	241.47	250.38	240.27	247.75	0	-7.02(-2.76%)
Dec 12, 2008	256.96	257.53	252.02	254.77	159,926,000	-1.38(-0.54%)
Dec 11, 2008	254.28	257.22	251.10	256.15	127,950,400	+2.76(+1.09%)
Dec 10, 2008	245.32	256.41	244.03	253.39	138,601,200	+5.27(+2.12%)
Dec 09, 2008	245.91	249.13	241.88	248.12	136,252,304	+0.00(+0.00%)
Dec 08, 2008	245.91	249.13	241.88	248.12	0	+18.68(+8.14%)
Dec 06, 2008	238.19	239.20	227.77	229.44	119,857,504	-11.36(-4.72%)
Dec 05, 2008	240.57	248.56	237.04	240.80	139,855,392	-1.24(-0.51%)
Dec 04, 2008	241.14	243.34	233.94	242.04	118,456,304	+0.70(+0.29%)
Dec 03, 2008	230.66	241.67	229.36	241.34	130,866,800	+5.84(+2.48%)
Dec 02, 2008	252.82	252.82	235.50	235.50	112,823,200	+0.00(+0.00%)
Dec 01, 2008	252.82	252.82	235.50	235.50	0	-17.05(-6.75%)
Nov 29, 2008	253.15	254.38	247.64	252.55	125,724,704	-0.71(-0.28%)
Nov 28, 2008	248.13	253.26	247.99	253.26	116,172,304	+8.10(+3.30%)
Nov 27, 2008	243.94	249.32	238.19	245.16	107,416,600	-0.68(-0.28%)
Nov 26, 2008	243.80	251.01	240.31	245.84	162,667,808	-0.02(-0.01%)
Nov 25, 2008	226.72	245.86	226.43	245.86	141,606,896	+0.00(+0.00%)
Nov 24, 2008	226.72	245.86	226.43	245.86	0	+22.93(+10.29%)
Nov 22, 2008	228.04	232.94	220.12	222.93	170,651,104	-4.89(-2.15%)
Nov 21, 2008	231.09	232.77	223.85	227.82	156,642,208	-10.30(-4.33%)
Nov 20, 2008	250.21	250.21	238.12	238.12	133,170,304	-12.50(-4.99%)
Nov 19, 2008	247.14	250.78	239.29	250.62	114,921,200	+4.29(+1.74%)
Nov 18, 2008	252.32	254.06	245.25	246.33	109,152,200	+0.00(+0.00%)
Nov 17, 2008	252.32	254.06	245.25	246.33	0	-6.14(-2.43%)
Nov 15, 2008	258.53	258.93	250.82	252.47	119,698,200	+2.51(+1.00%)
Nov 14, 2008	245.08	251.84	243.65	249.96	116,407,504	+0.71(+0.28%)
Nov 13, 2008	261.71	262.87	247.85	249.25	120,940,800	-7.88(-3.06%)
Nov 12, 2008	262.51	264.40	256.79	257.13	110,374,600	-10.00(-3.74%)
Nov 11, 2008	273.03	278.19	265.95	267.13	105,351,400	+0.00(+0.00%)
Nov 10, 2008	273.03	278.19	265.95	267.13	0	+1.41(+0.53%)
Nov 08, 2008	262.19	268.57	257.65	265.72	128,372,304	+5.11(+1.96%)
Nov 07, 2008	271.68	275.42	260.61	260.61	167,561,696	-18.83(-6.74%)
Nov 06, 2008	287.90	287.90	277.52	279.44	156,209,104	-11.69(-4.02%)
Nov 05, 2008	274.62	291.13	272.07	291.13	167,169,904	+18.12(+6.64%)
Nov 04, 2008	269.57	273.01	266.47	273.01	124,275,104	+0.00(+0.00%)
Nov 03, 2008	269.57	273.01	266.47	273.01	0	+5.32(+1.99%)
Oct 31, 2008	258.30	267.69	253.02	267.69	156,322,800	+10.04(+3.90%)
Oct 30, 2008	265.82	266.21	253.47	257.65	191,155,808	-1.93(-0.74%)
Oct 29, 2008	254.08	259.63	249.37	259.58	198,330,704	+21.62(+9.09%)
Oct 28, 2008	244.34	244.37	233.02	237.96	191,043,504	+0.86(+0.36%)
Oct 27, 2008	235.34	241.81	231.50	237.10	166,640,304	-8.82(-3.59%)
Oct 24, 2008	243.97	247.23	232.43	245.92	246,668,896	-11.93(-4.63%)
Oct 23, 2008	255.63	258.95	247.19	257.85	177,522,400	+2.77(+1.09%)
Oct 22, 2008	262.97	265.94	254.72	255.08	167,685,296	-14.28(-5.30%)
Oct 21, 2008	275.32	275.73	267.11	269.36	151,555,600	-0.05(-0.02%)
Oct 20, 2008	258.26	269.41	257.62	269.41	221,768,096	+17.15(+6.80%)
Oct 17, 2008	259.95	260.97	242.37	252.26	278,312,896	+4.22(+1.70%)
Oct 16, 2008	249.15	262.21	244.72	248.04	260,793,696	-14.96(-5.69%)
Oct 15, 2008	280.96	281.43	261.83	263.00	233,306,096	-21.51(-7.56%)
Oct 14, 2008	299.17	302.77	280.46	284.51	400,084,000	-0.76(-0.27%)
Oct 13, 2008	272.96	285.27	269.94	285.27	207,244,896	+27.22(+10.55%)
Oct 10, 2008	261.78	270.90	254.36	258.05	302,432,384	-23.92(-8.48%)
Oct 09, 2008	287.42	296.57	278.65	281.97	178,049,104	-3.69(-1.29%)
Oct 08, 2008	293.66	308.29	280.82	285.66	269,515,584	-23.78(-7.68%)
Oct 07, 2008	320.06	320.52	306.78	309.44	182,098,208	-3.12(-1.00%)
Oct 06, 2008	328.12	329.89	310.78	312.56	188,518,000	-31.46(-9.14%)
Oct 03, 2008	331.95	344.23	328.64	344.02	159,718,208	+13.19(+3.99%)
Oct 02, 2008	334.07	342.98	330.83	330.83	190,642,000	-3.41(-1.02%)
Oct 01, 2008	335.66	336.73	328.77	334.24	180,034,592	+2.79(+0.84%)
Sep 30, 2008	316.80	333.42	310.67	331.45	245,744,496	+7.90(+2.44%)
Sep 29, 2008	354.22	354.22	323.55	323.55	258,932,992	-31.03(-8.75%)
Sep 26, 2008	364.71	364.71	354.58	354.58	212,461,792	-14.77(-4.00%)
Sep 25, 2008	360.00	369.35	359.15	369.35	191,599,200	+8.73(+2.42%)
Sep 24, 2008	368.19	370.09	360.62	360.62	126,150,000	-7.02(-1.91%)
Sep 23, 2008	373.37	374.34	365.78	367.64	163,042,000	-7.55(-2.01%)
Sep 22, 2008	383.18	385.43	375.19	375.19	155,184,608	-6.64(-1.74%)
Sep 19, 2008	370.85	381.83	367.70	381.83	359,715,008	+30.17(+8.58%)
Sep 18, 2008	354.91	361.74	349.76	351.66	244,054,496	-5.32(-1.49%)
Sep 17, 2008	380.56	380.56	356.98	356.98	272,589,792	-14.22(-3.83%)
Sep 16, 2008	378.50	381.13	364.98	371.20	290,254,496	-13.84(-3.59%)
Sep 15, 2008	386.70	388.69	379.21	385.04	221,328,800	-14.53(-3.64%)
Sep 12, 2008	397.85	399.57	392.62	399.57	117,328,800	+7.01(+1.79%)
Sep 11, 2008	394.10	395.25	387.67	392.56	125,931,600	-1.34(-0.34%)
Sep 10, 2008	394.87	397.21	391.56	393.90	126,395,400	-1.83(-0.46%)
Sep 09, 2008	398.06	402.30	393.61	395.73	140,859,296	-3.06(-0.77%)
Sep 08, 2008	405.06	405.27	395.96	398.79	165,165,696	+9.57(+2.46%)
Sep 05, 2008	393.47	395.49	388.35	389.22	163,027,696	-7.95(-2.00%)
Sep 04, 2008	408.71	409.84	397.17	397.17	162,637,600	-9.15(-2.25%)
Sep 03, 2008	411.51	413.06	406.32	406.32	95,590,200	-8.38(-2.02%)
Sep 02, 2008	410.52	416.28	409.64	414.70	137,273,200	+2.61(+0.63%)
Sep 01, 2008	409.38	413.42	408.68	412.09	63,036,000	-0.75(-0.18%)
Aug 29, 2008	411.78	415.11	410.33	412.84	100,540,800	+1.71(+0.42%)
Aug 28, 2008	405.45	412.77	403.47	411.13	109,407,000	+5.01(+1.23%)
Aug 27, 2008	403.15	407.69	400.32	406.12	82,625,000	+2.88(+0.71%)
Aug 26, 2008	400.92	405.21	397.09	403.24	85,749,200	+0.54(+0.13%)
Aug 25, 2008	406.18	407.91	402.70	402.70	46,902,000	-5.49(-1.34%)
Aug 22, 2008	402.37	408.20	400.45	408.19	88,902,600	+7.96(+1.99%)
Aug 21, 2008	400.04	403.09	396.80	400.23	92,701,200	-2.36(-0.59%)
Aug 20, 2008	401.21	404.15	399.57	402.59	93,463,600	+3.84(+0.96%)
Aug 19, 2008	405.87	405.87	398.75	398.75	106,967,800	-11.76(-2.86%)
Aug 18, 2008	409.00	414.47	407.92	410.51	76,784,600	+0.65(+0.16%)
Aug 15, 2008	410.65	414.23	408.08	409.86	94,451,000	+0.45(+0.11%)
Aug 14, 2008	413.07	413.19	405.92	409.41	110,771,504	-0.92(-0.22%)
Aug 13, 2008	414.92	417.42	410.32	410.33	128,579,800	-5.23(-1.26%)
Aug 12, 2008	411.06	416.72	409.73	415.56	137,382,896	+3.43(+0.83%)
Aug 11, 2008	409.60	412.57	408.86	412.13	113,138,096	+3.61(+0.88%)
Aug 08, 2008	402.92	408.52	400.48	408.52	140,961,696	+2.83(+0.70%)
Aug 07, 2008	408.35	412.38	404.68	405.69	140,378,704	-4.82(-1.17%)
Aug 06, 2008	405.70	410.62	405.01	410.51	132,102,200	+7.05(+1.75%)
Aug 05, 2008	392.71	403.46	392.01	403.46	153,391,600	+10.98(+2.80%)
Aug 04, 2008	393.44	400.12	391.75	392.48	123,245,104	-2.05(-0.52%)
Aug 01, 2008	396.68	399.03	392.50	394.53	131,411,400	-5.42(-1.36%)
Jul 31, 2008	405.55	406.22	398.74	399.95	163,272,000	-4.44(-1.10%)
Jul 30, 2008	403.57	405.35	400.93	404.39	132,223,600	+9.29(+2.35%)
Jul 29, 2008	388.53	396.78	387.04	395.10	132,712,400	+2.12(+0.54%)
Jul 28, 2008	394.93	396.96	391.39	392.98	106,533,200	-2.79(-0.70%)
Jul 25, 2008	391.85	397.23	390.80	395.77	156,458,400	-0.88(-0.22%)
Jul 24, 2008	407.33	408.28	395.37	396.65	125,073,800	-8.73(-2.15%)
Jul 23, 2008	405.99	407.58	403.46	405.38	151,925,904	+5.18(+1.29%)
Jul 22, 2008	396.21	400.56	392.52	400.20	154,615,104	-0.16(-0.04%)
Jul 21, 2008	395.39	403.16	390.74	400.36	131,788,096	+4.42(+1.12%)
Jul 18, 2008	388.51	395.94	385.54	395.94	179,102,208	+3.28(+0.84%)
Jul 17, 2008	390.59	396.74	388.53	392.66	183,419,008	+8.67(+2.26%)
Jul 16, 2008	385.03	385.03	374.09	383.99	218,291,600	+0.33(+0.09%)
Jul 15, 2008	391.31	391.41	379.35	383.66	251,291,104	-11.69(-2.96%)
Jul 14, 2008	397.48	399.65	394.55	395.35	127,677,104	+3.37(+0.86%)
Jul 11, 2008	404.41	405.89	391.98	391.98	145,577,296	-9.95(-2.48%)
Jul 10, 2008	404.21	407.95	399.29	401.93	143,509,104	-8.90(-2.17%)
Jul 09, 2008	407.17	411.18	405.71	410.83	126,240,496	+8.04(+2.00%)
Jul 08, 2008	402.10	404.96	397.67	402.79	140,285,504	-8.33(-2.03%)
Jul 07, 2008	407.28	412.20	404.39	411.12	90,702,200	+7.76(+1.92%)
Jul 04, 2008	410.12	410.15	403.32	403.36	75,595,400	-5.19(-1.27%)
Jul 03, 2008	401.58	409.93	400.24	408.55	180,223,104	+0.15(+0.04%)
Jul 02, 2008	413.94	417.69	408.40	408.40	151,929,696	-6.12(-1.48%)
Jul 01, 2008	424.21	424.21	413.72	414.52	174,313,696	-11.41(-2.68%)
Jun 30, 2008	427.49	428.79	419.10	425.93	187,358,208	+0.01(+0.00%)
Jun 27, 2008	426.30	428.54	419.35	425.92	182,556,192	-0.11(-0.03%)
Jun 26, 2008	436.02	436.71	426.03	426.03	258,669,600	-13.53(-3.08%)
Jun 25, 2008	439.19	441.10	436.70	439.56	109,573,600	+2.18(+0.50%)
Jun 24, 2008	437.43	440.17	428.94	437.38	158,250,592	-0.06(-0.01%)
Jun 23, 2008	436.76	440.63	435.28	437.44	108,527,000	+0.11(+0.03%)
Jun 20, 2008	448.62	449.94	434.79	437.33	206,386,096	-9.35(-2.09%)
Jun 19, 2008	448.98	452.78	446.68	446.68	139,839,504	-3.89(-0.86%)
Jun 18, 2008	457.90	458.34	448.44	450.57	121,417,696	-9.26(-2.01%)
Jun 17, 2008	459.77	464.32	459.75	459.83	107,437,296	+1.13(+0.25%)
Jun 16, 2008	459.78	460.99	454.64	458.70	101,934,704	-1.26(-0.27%)
Jun 13, 2008	458.24	460.60	452.48	459.96	104,004,800	+0.85(+0.19%)
Jun 12, 2008	456.50	460.95	456.50	459.11	130,433,504	+2.77(+0.61%)
Jun 11, 2008	465.39	467.84	455.70	456.34	144,677,696	-7.85(-1.69%)
Jun 10, 2008	466.56	467.13	462.27	464.19	140,215,696	-5.63(-1.20%)
Jun 09, 2008	469.31	472.47	468.56	469.82	116,486,704	-1.41(-0.30%)
Jun 06, 2008	486.18	487.32	471.23	471.23	142,864,400	-11.03(-2.29%)
Jun 05, 2008	481.60	483.79	479.30	482.26	117,924,704	+3.69(+0.77%)
Jun 04, 2008	480.34	480.34	474.74	478.57	113,932,704	-5.33(-1.10%)
Jun 03, 2008	480.02	484.07	479.03	483.90	123,282,800	+4.75(+0.99%)

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.