Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	460.25	461.13	452.74	452.91	137,231,200	-9.67(-2.09%)
Feb 28, 2008	465.46	466.11	455.77	462.58	151,087,392	-1.76(-0.38%)
Feb 27, 2008	461.01	464.47	459.10	464.34	133,929,296	+5.33(+1.16%)
Feb 26, 2008	457.09	461.71	454.62	459.01	115,440,896	+0.00(+0.00%)
Feb 25, 2008	457.09	461.71	454.62	459.01	0	+7.38(+1.63%)
Feb 23, 2008	450.85	456.67	448.74	451.63	148,290,400	-1.51(-0.33%)
Feb 22, 2008	451.15	457.55	449.51	453.14	166,185,408	+6.45(+1.44%)
Feb 21, 2008	444.83	450.67	444.04	446.69	198,636,896	-2.08(-0.46%)
Feb 20, 2008	443.69	452.38	439.82	448.77	176,120,800	+4.15(+0.93%)
Feb 19, 2008	438.12	446.20	438.12	444.62	92,056,600	-0.15(-0.03%)
Feb 18, 2008	438.12	446.20	438.12	444.77	0	+9.96(+2.29%)
Feb 16, 2008	442.71	445.36	433.70	434.81	155,019,008	-7.72(-1.74%)
Feb 15, 2008	449.55	450.49	441.63	442.53	145,438,304	-1.65(-0.37%)
Feb 14, 2008	439.72	447.32	437.63	444.18	144,155,696	+0.29(+0.07%)
Feb 13, 2008	431.51	444.00	425.35	443.89	197,216,496	+16.15(+3.78%)
Feb 12, 2008	428.22	434.90	425.83	427.74	142,444,096	+0.00(+0.00%)
Feb 11, 2008	428.22	434.90	425.83	427.74	0	-4.36(-1.01%)
Feb 09, 2008	436.83	439.19	429.28	432.10	122,235,904	-0.05(-0.01%)
Feb 08, 2008	438.94	440.19	428.94	432.15	163,215,200	-10.18(-2.30%)
Feb 07, 2008	431.33	442.69	431.24	442.33	151,295,392	+5.52(+1.26%)
Feb 06, 2008	450.26	453.25	436.32	436.81	203,805,104	-15.10(-3.34%)
Feb 05, 2008	456.85	457.13	449.91	451.91	107,809,296	+0.00(+0.00%)
Feb 04, 2008	456.85	457.13	449.91	451.91	0	+0.30(+0.07%)
Feb 02, 2008	445.07	454.06	443.91	451.61	194,184,192	+10.28(+2.33%)
Feb 01, 2008	440.39	443.12	430.14	441.33	218,028,000	-1.71(-0.39%)
Jan 31, 2008	442.60	445.54	439.98	443.04	135,643,504	-3.04(-0.68%)
Jan 30, 2008	443.15	448.49	440.66	446.08	160,314,208	+6.76(+1.54%)
Jan 29, 2008	433.08	440.28	429.79	439.32	174,494,592	+0.00(+0.00%)
Jan 28, 2008	433.08	440.28	429.79	439.32	0	+0.63(+0.14%)
Jan 26, 2008	453.69	453.69	437.02	438.69	223,008,096	-5.54(-1.25%)
Jan 25, 2008	435.35	444.23	430.41	444.23	225,106,304	+27.10(+6.50%)
Jan 24, 2008	442.50	442.73	413.48	417.13	268,992,000	-16.14(-3.73%)
Jan 23, 2008	404.05	437.66	401.45	433.27	354,003,008	+10.82(+2.56%)
Jan 22, 2008	444.41	444.76	421.21	422.45	295,448,384	+0.00(+0.00%)
Jan 21, 2008	444.41	444.76	421.21	422.45	0	-27.63(-6.14%)
Jan 19, 2008	456.36	463.70	450.08	450.08	263,734,896	-10.17(-2.21%)
Jan 18, 2008	465.98	469.22	459.59	460.25	178,220,992	-2.36(-0.51%)
Jan 17, 2008	466.99	468.15	458.42	462.61	221,409,904	-7.93(-1.69%)
Jan 16, 2008	483.58	484.39	470.54	470.54	160,011,904	-14.18(-2.93%)
Jan 15, 2008	480.18	487.18	479.99	484.72	100,980,400	+0.00(+0.00%)
Jan 14, 2008	480.18	487.18	479.99	484.72	0	+2.89(+0.60%)
Jan 12, 2008	482.89	483.83	479.83	481.83	148,508,496	-2.27(-0.47%)
Jan 11, 2008	494.54	494.54	483.46	484.10	141,923,392	-7.64(-1.55%)
Jan 10, 2008	492.81	493.76	489.08	491.74	174,002,304	-5.49(-1.10%)
Jan 09, 2008	502.32	502.72	496.68	497.23	133,286,000	-3.40(-0.68%)
Jan 08, 2008	498.73	501.80	496.05	500.63	149,724,608	+0.00(+0.00%)
Jan 07, 2008	498.73	501.80	496.05	500.63	0	+0.03(+0.01%)
Jan 05, 2008	507.70	511.16	498.95	500.60	174,988,000	-8.07(-1.59%)
Jan 04, 2008	509.70	510.33	504.81	508.67	121,804,400	-1.10(-0.22%)
Jan 03, 2008	514.68	518.27	509.12	509.77	93,435,400	+0.00(+0.00%)
Jan 02, 2008	514.68	518.27	509.12	509.77	0	-6.00(-1.16%)
Jan 01, 2008	516.06	516.32	515.07	515.77	16,254,600	+0.00(+0.00%)
Dec 31, 2007	516.06	516.32	515.07	515.77	0	+0.08(+0.02%)
Dec 29, 2007	514.07	516.92	514.07	515.69	46,832,800	-0.74(-0.14%)
Dec 28, 2007	517.95	519.08	515.52	516.43	64,300,400	+0.00(+0.00%)
Dec 27, 2007	517.95	519.08	515.52	516.43	0	+0.24(+0.05%)
Dec 26, 2007	515.29	516.44	514.79	516.19	18,503,600	+0.00(+0.00%)
Dec 25, 2007	515.29	516.44	514.79	516.19	18,503,600	+0.00(+0.00%)
Dec 24, 2007	515.29	516.44	514.79	516.19	0	+2.48(+0.48%)
Dec 22, 2007	512.03	514.80	510.44	513.71	181,485,504	+6.92(+1.37%)
Dec 21, 2007	504.13	508.30	503.93	506.79	100,080,496	+4.16(+0.83%)
Dec 20, 2007	504.46	505.85	499.00	502.63	139,756,896	-0.09(-0.02%)
Dec 19, 2007	502.05	508.69	501.79	502.72	128,413,000	-0.74(-0.15%)
Dec 18, 2007	505.66	506.16	502.38	503.46	132,503,200	+0.00(+0.00%)
Dec 17, 2007	505.66	506.16	502.38	503.46	0	-7.82(-1.53%)
Dec 15, 2007	510.43	512.24	506.33	511.28	130,287,296	+3.38(+0.67%)
Dec 14, 2007	511.39	511.98	507.10	507.90	150,640,992	-8.30(-1.61%)
Dec 13, 2007	510.04	521.49	509.32	516.20	243,238,592	+0.71(+0.14%)
Dec 12, 2007	518.69	518.82	513.45	515.49	99,237,200	-1.35(-0.26%)
Dec 11, 2007	512.00	518.24	511.98	516.84	105,936,400	+0.00(+0.00%)
Dec 10, 2007	512.00	518.24	511.98	516.84	0	+3.25(+0.63%)
Dec 08, 2007	512.82	516.39	512.25	513.59	137,234,496	+3.16(+0.62%)
Dec 07, 2007	510.46	515.34	506.78	510.43	153,210,000	+2.63(+0.52%)
Dec 06, 2007	499.67	508.65	499.48	507.80	124,585,600	+10.28(+2.07%)
Dec 05, 2007	503.61	503.73	495.49	497.52	137,127,104	-5.36(-1.07%)
Dec 04, 2007	506.86	508.91	501.96	502.88	141,934,000	+0.00(+0.00%)
Dec 03, 2007	506.86	508.91	501.96	502.88	0	-4.70(-0.93%)

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.