Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2006	496.56	497.72	495.11	495.34	43,577,600	-1.84(-0.37%)
Dec 29, 2006	498.00	499.17	496.39	497.18	50,208,000	-0.60(-0.12%)
Dec 28, 2006	494.46	497.78	493.47	497.78	48,959,200	+0.00(+0.00%)
Dec 27, 2006	494.46	497.78	493.47	497.78	0	+7.01(+1.43%)
Dec 26, 2006	493.67	494.49	490.67	490.77	55,103,600	+0.00(+0.00%)
Dec 23, 2006	493.67	494.49	490.67	490.77	55,103,600	-3.85(-0.78%)
Dec 22, 2006	494.01	496.62	493.80	494.62	80,619,800	-0.97(-0.20%)
Dec 21, 2006	495.98	496.91	495.15	495.59	98,432,600	+2.16(+0.44%)
Dec 20, 2006	492.44	495.14	490.40	493.43	103,348,000	-0.95(-0.19%)
Dec 19, 2006	494.76	496.06	494.38	494.38	110,639,800	+0.00(+0.00%)
Dec 18, 2006	494.76	496.06	494.38	494.38	0	-0.73(-0.15%)
Dec 16, 2006	495.18	497.40	493.66	495.11	208,875,904	+1.17(+0.24%)
Dec 15, 2006	490.73	494.64	490.73	493.94	167,233,104	+5.15(+1.05%)
Dec 14, 2006	483.46	489.60	482.81	488.79	165,429,408	+6.13(+1.27%)
Dec 13, 2006	479.54	482.68	479.23	482.66	138,006,096	+2.97(+0.62%)
Dec 12, 2006	478.00	481.04	478.00	479.69	100,826,800	+0.00(+0.00%)
Dec 11, 2006	478.00	481.04	478.00	479.69	0	+3.16(+0.66%)
Dec 09, 2006	476.00	477.90	473.05	476.53	112,498,800	-0.37(-0.08%)
Dec 08, 2006	475.05	479.72	474.81	476.90	110,843,104	+0.46(+0.10%)
Dec 07, 2006	478.36	478.36	474.88	476.44	95,771,600	-1.20(-0.25%)
Dec 06, 2006	475.48	478.40	472.91	477.64	118,613,504	+3.89(+0.82%)
Dec 05, 2006	473.75	475.18	471.25	473.75	114,232,704	+0.00(+0.00%)
Dec 04, 2006	473.75	475.18	471.25	473.75	0	+0.43(+0.09%)
Dec 02, 2006	478.40	480.49	470.54	473.32	168,524,096	-4.35(-0.91%)
Dec 01, 2006	482.77	482.95	476.75	477.67	141,020,704	-4.32(-0.90%)
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%)

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.