Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	503.87	504.31	497.98	501.91	166,936,192	+1.70(+0.34%)
Nov 29, 2007	494.31	501.39	487.99	500.21	148,925,408	+7.97(+1.62%)
Nov 28, 2007	487.98	494.83	486.73	492.24	146,575,504	+0.42(+0.09%)
Nov 27, 2007	497.16	499.51	491.30	491.82	148,395,504	+0.00(+0.00%)
Nov 26, 2007	497.16	499.51	491.30	491.82	0	-0.65(-0.13%)
Nov 24, 2007	484.72	493.15	484.72	492.47	156,418,304	+7.54(+1.55%)
Nov 23, 2007	484.47	487.57	481.84	484.93	108,383,600	+1.40(+0.29%)
Nov 22, 2007	487.10	488.53	480.87	483.53	187,726,496	-10.31(-2.09%)
Nov 21, 2007	492.47	495.04	484.92	493.84	213,583,904	+2.75(+0.56%)
Nov 20, 2007	501.93	504.63	490.09	491.09	181,756,992	+0.00(+0.00%)
Nov 19, 2007	501.93	504.63	490.09	491.09	0	-8.99(-1.80%)
Nov 17, 2007	500.81	503.42	496.92	500.08	179,220,704	-6.70(-1.32%)
Nov 16, 2007	511.34	513.00	504.96	506.78	155,155,808	-5.54(-1.08%)
Nov 15, 2007	514.63	515.67	510.53	512.32	169,116,800	+4.43(+0.87%)
Nov 14, 2007	505.76	509.51	504.00	507.89	152,125,904	-0.43(-0.08%)
Nov 13, 2007	506.61	509.03	502.92	508.32	190,267,008	+0.00(+0.00%)
Nov 12, 2007	506.61	509.03	502.92	508.32	0	-2.33(-0.46%)
Nov 10, 2007	524.07	525.20	506.74	510.65	213,865,504	-12.52(-2.39%)
Nov 09, 2007	522.02	526.59	520.97	523.17	199,378,704	-7.10(-1.34%)
Nov 08, 2007	535.15	535.93	526.35	530.27	146,251,600	-3.43(-0.64%)
Nov 07, 2007	535.70	536.49	533.17	533.70	119,542,304	-0.32(-0.06%)
Nov 06, 2007	534.26	535.79	531.48	534.02	132,173,200	+0.00(+0.00%)
Nov 05, 2007	534.26	535.79	531.48	534.02	0	-3.23(-0.60%)
Nov 02, 2007	536.55	539.95	534.30	537.25	196,700,496	-3.67(-0.68%)
Nov 01, 2007	549.72	549.78	537.90	540.92	165,745,296	-6.93(-1.26%)
Oct 31, 2007	543.58	547.85	543.03	547.85	141,121,600	+2.60(+0.48%)
Oct 30, 2007	548.58	549.79	544.77	545.25	141,023,200	-5.60(-1.02%)
Oct 29, 2007	551.15	551.69	549.38	550.85	112,905,696	+3.69(+0.67%)
Oct 26, 2007	546.28	548.29	542.77	547.16	166,630,096	+1.22(+0.22%)
Oct 25, 2007	546.41	548.59	544.65	545.94	255,782,800	+2.60(+0.48%)
Oct 24, 2007	546.76	547.52	542.14	543.34	163,524,096	-3.03(-0.55%)
Oct 23, 2007	545.63	548.60	544.72	546.37	127,949,904	+4.94(+0.91%)
Oct 22, 2007	541.44	543.40	538.51	541.43	150,378,704	-9.62(-1.75%)
Oct 19, 2007	550.25	554.38	549.44	551.05	148,764,992	-0.48(-0.09%)
Oct 18, 2007	555.89	556.99	549.02	551.53	144,024,496	-3.02(-0.54%)
Oct 17, 2007	549.52	556.03	549.18	554.55	167,357,696	+4.25(+0.77%)
Oct 16, 2007	551.56	552.24	547.68	550.30	155,250,800	-2.77(-0.50%)
Oct 15, 2007	558.01	558.83	552.78	553.07	144,199,008	-6.07(-1.09%)
Oct 12, 2007	553.64	559.14	552.03	559.14	198,090,800	+1.13(+0.20%)
Oct 11, 2007	555.04	559.43	555.04	558.01	235,363,200	+3.44(+0.62%)
Oct 10, 2007	551.26	557.03	549.35	554.57	303,458,496	+3.85(+0.70%)
Oct 09, 2007	545.54	551.31	544.23	550.72	440,142,208	+4.93(+0.90%)
Oct 08, 2007	547.30	548.45	545.64	545.79	225,027,808	-0.81(-0.15%)
Oct 05, 2007	542.63	546.71	542.29	546.60	314,890,112	+4.85(+0.90%)
Oct 04, 2007	538.11	542.93	537.76	541.75	259,056,800	+1.22(+0.23%)
Oct 03, 2007	543.47	543.85	539.03	540.53	193,650,896	-2.40(-0.44%)
Oct 02, 2007	548.68	549.02	542.14	542.93	238,202,592	-2.64(-0.48%)
Oct 01, 2007	538.41	545.85	537.51	545.57	184,260,000	+4.59(+0.85%)
Sep 28, 2007	542.14	542.75	537.72	540.98	237,318,208	-1.26(-0.23%)
Sep 27, 2007	542.55	544.42	541.59	542.24	170,159,008	+2.87(+0.53%)
Sep 26, 2007	536.65	541.51	536.65	539.37	171,118,592	+4.38(+0.82%)
Sep 25, 2007	539.30	539.77	533.46	534.99	209,139,696	-6.64(-1.23%)
Sep 24, 2007	543.88	544.43	540.63	541.63	142,766,896	-3.02(-0.55%)
Sep 21, 2007	540.69	546.56	540.69	544.65	247,930,896	+2.20(+0.41%)
Sep 20, 2007	540.25	543.03	539.41	542.45	143,398,304	-1.09(-0.20%)
Sep 19, 2007	541.17	545.06	537.81	543.54	208,262,000	+12.54(+2.36%)
Sep 18, 2007	522.03	531.35	521.56	531.00	184,056,496	+8.01(+1.53%)
Sep 17, 2007	527.51	527.51	521.71	522.99	133,209,904	-5.37(-1.02%)
Sep 14, 2007	529.14	530.24	524.38	528.36	140,624,704	-2.60(-0.49%)
Sep 13, 2007	522.78	531.72	521.65	530.96	145,220,608	+7.58(+1.45%)
Sep 12, 2007	522.43	524.18	518.59	523.38	126,811,600	+1.85(+0.35%)
Sep 11, 2007	518.07	521.88	516.68	521.53	145,000,096	+8.63(+1.68%)
Sep 10, 2007	517.48	520.05	512.42	512.90	157,286,800	-4.53(-0.88%)
Sep 07, 2007	526.17	529.25	516.49	517.43	185,333,600	-9.78(-1.86%)
Sep 06, 2007	526.04	527.29	520.81	527.21	142,599,104	+4.19(+0.80%)
Sep 05, 2007	530.24	530.24	522.92	523.02	144,836,896	-7.98(-1.50%)
Sep 04, 2007	524.34	531.75	522.32	531.00	131,164,096	+5.64(+1.07%)

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.