Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	927.89	928.14	919.37	927.78	147,958,800	-2.11(-0.23%)
May 30, 2006	928.21	930.26	927.37	929.89	109,472,400	+1.52(+0.16%)
May 29, 2006	931.11	932.49	926.97	928.37	89,940,000	-2.38(-0.26%)
May 26, 2006	925.85	933.84	925.85	930.75	169,238,000	+6.78(+0.73%)
May 25, 2006	934.65	934.83	923.67	923.97	178,035,600	-3.78(-0.41%)
May 24, 2006	927.25	934.36	923.95	927.75	184,639,600	+1.19(+0.13%)
May 23, 2006	924.69	928.00	919.04	926.56	190,600,400	+1.05(+0.11%)
May 22, 2006	944.25	945.88	923.68	925.51	214,428,192	-18.89(-2.00%)
May 19, 2006	947.88	948.29	942.26	944.40	183,382,800	-3.38(-0.36%)
May 18, 2006	953.10	953.10	944.24	947.78	173,078,800	-10.62(-1.11%)
May 17, 2006	960.23	964.02	957.20	958.40	149,633,408	-1.54(-0.16%)
May 16, 2006	963.67	963.67	950.15	959.94	211,857,200	-4.68(-0.49%)
May 15, 2006	963.13	964.62	958.20	964.62	224,928,000	-1.43(-0.15%)
May 12, 2006	966.05	966.05	966.05	966.05	0	+0.00(+0.00%)
May 11, 2006	965.32	968.27	964.02	966.05	215,052,800	-0.57(-0.06%)
May 10, 2006	967.53	968.81	961.69	966.62	186,988,000	-0.26(-0.03%)
May 09, 2006	966.27	970.46	962.89	966.88	239,606,000	+0.98(+0.10%)
May 08, 2006	962.45	970.02	962.45	965.90	212,473,792	+4.52(+0.47%)
May 05, 2006	955.08	962.38	955.08	961.38	180,206,800	+7.22(+0.76%)
May 04, 2006	950.32	954.16	949.98	954.16	158,480,800	+3.93(+0.41%)
May 03, 2006	950.99	954.04	948.65	950.23	168,705,600	-1.02(-0.11%)
May 02, 2006	947.80	952.29	947.17	951.25	190,430,000	+2.02(+0.21%)
May 01, 2006	947.64	950.03	944.92	949.23	0	+0.00(+0.00%)
Apr 28, 2006	947.64	950.03	944.92	949.23	208,808,192	+1.62(+0.17%)
Apr 27, 2006	949.48	952.54	945.89	947.61	125,351,200	-1.68(-0.18%)
Apr 26, 2006	944.92	949.74	944.92	949.29	203,616,608	+5.20(+0.55%)
Apr 25, 2006	944.19	945.54	941.62	944.09	159,152,192	+0.73(+0.08%)
Apr 24, 2006	948.34	950.95	942.73	943.36	89,526,800	-4.83(-0.51%)
Apr 21, 2006	946.76	950.44	946.74	948.19	100,089,200	+1.57(+0.17%)
Apr 20, 2006	945.94	948.04	943.36	946.62	110,962,000	+0.65(+0.07%)
Apr 19, 2006	941.07	945.97	941.07	945.97	109,841,600	+5.40(+0.57%)
Apr 18, 2006	940.65	942.14	938.09	940.57	94,908,000	+0.83(+0.09%)
Apr 17, 2006	939.77	941.48	936.44	939.74	84,351,400	+1.42(+0.15%)
Apr 14, 2006	937.78	939.56	935.95	938.32	53,755,800	+2.08(+0.22%)
Apr 13, 2006	941.88	942.41	935.20	936.24	101,788,600	-5.64(-0.60%)
Apr 12, 2006	941.53	942.18	936.96	941.88	130,269,200	-0.59(-0.06%)
Apr 11, 2006	944.00	946.47	939.05	942.47	0	+0.00(+0.00%)
Apr 10, 2006	944.00	946.47	939.05	942.47	110,072,800	-1.24(-0.13%)
Apr 07, 2006	940.70	943.71	938.37	943.71	113,833,200	+2.65(+0.28%)
Apr 06, 2006	941.64	943.71	936.75	941.06	129,563,200	-0.61(-0.06%)
Apr 05, 2006	931.92	941.67	931.92	941.67	155,759,008	+10.50(+1.13%)
Apr 04, 2006	927.90	931.17	926.51	931.17	129,783,200	+2.94(+0.32%)
Apr 03, 2006	926.63	929.40	926.26	928.23	75,666,800	+1.60(+0.17%)
Apr 01, 2006	927.29	930.27	923.25	926.63	97,368,800	-0.34(-0.04%)
Mar 31, 2006	933.29	934.53	924.92	926.97	93,896,800	-6.01(-0.64%)
Mar 30, 2006	932.59	934.19	930.82	932.98	161,885,792	+0.15(+0.02%)
Mar 29, 2006	928.57	932.83	928.57	932.83	129,960,400	+4.35(+0.47%)
Mar 28, 2006	926.49	928.48	924.70	928.48	104,626,800	+0.00(+0.00%)
Mar 27, 2006	926.49	928.48	924.70	928.48	0	+2.39(+0.26%)
Mar 25, 2006	924.67	928.91	924.57	926.09	91,571,600	+0.98(+0.11%)
Mar 24, 2006	922.64	926.05	922.51	925.11	97,693,200	+3.17(+0.34%)
Mar 23, 2006	921.68	925.02	921.14	921.94	100,738,400	-1.19(-0.13%)
Mar 22, 2006	921.57	924.73	921.40	923.13	80,620,000	+0.11(+0.01%)
Mar 21, 2006	922.53	924.79	920.87	923.02	85,188,800	+0.00(+0.00%)
Mar 20, 2006	922.53	924.79	920.87	923.02	0	+0.40(+0.04%)
Mar 18, 2006	924.63	925.90	920.91	922.62	108,695,200	-0.53(-0.06%)
Mar 17, 2006	924.59	926.69	920.87	923.15	106,864,000	-1.09(-0.12%)
Mar 16, 2006	924.88	927.03	923.22	924.24	70,688,800	-0.13(-0.01%)
Mar 15, 2006	923.51	925.96	923.29	924.37	65,837,000	+2.34(+0.25%)
Mar 14, 2006	923.12	926.67	922.03	922.03	62,687,000	+0.00(+0.00%)
Mar 13, 2006	923.12	926.67	922.03	922.03	0	+0.07(+0.01%)
Mar 11, 2006	921.13	925.15	920.52	921.96	104,667,000	+1.05(+0.11%)
Mar 10, 2006	912.81	920.91	912.79	920.91	118,586,800	+7.38(+0.81%)
Mar 09, 2006	914.65	914.79	910.80	913.53	91,027,200	-1.68(-0.18%)
Mar 08, 2006	915.96	919.29	913.17	915.21	104,767,800	+0.29(+0.03%)
Mar 07, 2006	916.74	918.43	913.47	914.92	103,410,800	+0.00(+0.00%)
Mar 06, 2006	916.74	918.43	913.47	914.92	0	-2.01(-0.22%)
Mar 04, 2006	920.12	922.34	916.35	916.93	142,947,600	-2.85(-0.31%)
Mar 03, 2006	921.30	923.73	916.70	919.78	91,961,600	-1.78(-0.19%)
Mar 02, 2006	926.78	926.78	921.17	921.56	95,816,400	-7.38(-0.79%)

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.