Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	547.35	548.21	543.85	548.21	132,685,104	+2.19(+0.40%)
Jun 28, 2007	543.66	546.02	542.76	546.02	149,063,200	+6.40(+1.19%)
Jun 27, 2007	540.56	542.14	538.74	539.62	175,506,400	-3.64(-0.67%)
Jun 26, 2007	544.54	546.15	542.88	543.26	182,182,800	-4.96(-0.90%)
Jun 25, 2007	545.18	548.70	543.73	548.22	147,895,600	-0.53(-0.10%)
Jun 22, 2007	551.82	552.62	548.10	548.75	145,762,896	-1.79(-0.33%)
Jun 21, 2007	550.07	551.69	547.22	550.54	162,410,592	-1.60(-0.29%)
Jun 20, 2007	551.83	554.96	551.31	552.14	158,714,208	+1.78(+0.32%)
Jun 19, 2007	550.63	552.40	549.50	550.36	117,116,896	-0.91(-0.17%)
Jun 18, 2007	552.06	553.06	549.76	551.27	128,694,800	-0.64(-0.12%)
Jun 15, 2007	546.69	552.37	546.22	551.91	223,243,392	+6.57(+1.20%)
Jun 14, 2007	540.94	545.34	540.49	545.34	152,324,400	+8.94(+1.67%)
Jun 13, 2007	532.76	537.32	530.53	536.40	136,489,296	+2.29(+0.43%)
Jun 12, 2007	536.81	538.65	532.54	534.11	132,654,400	-3.69(-0.69%)
Jun 11, 2007	537.64	538.28	536.07	537.80	131,470,304	+3.11(+0.58%)
Jun 08, 2007	532.27	535.99	530.80	534.69	181,317,104	-0.36(-0.07%)
Jun 07, 2007	539.26	540.96	533.91	535.05	199,462,304	-2.46(-0.46%)
Jun 06, 2007	543.93	545.01	536.89	537.51	152,173,600	-7.24(-1.33%)
Jun 05, 2007	546.00	547.82	543.59	544.75	149,120,496	-0.94(-0.17%)
Jun 04, 2007	543.70	545.89	543.08	545.69	125,954,304	+1.76(+0.32%)
Jun 01, 2007	541.01	544.27	540.67	543.93	136,479,200	+3.54(+0.66%)
May 31, 2007	538.90	541.64	538.51	540.39	160,073,296	+5.38(+1.01%)
May 30, 2007	533.38	535.40	531.31	535.01	130,803,696	-2.18(-0.41%)
May 29, 2007	538.42	538.42	535.82	537.19	124,436,096	-0.37(-0.07%)
May 28, 2007	536.30	537.78	536.00	537.56	19,438,000	+2.08(+0.39%)
May 25, 2007	532.62	535.89	531.65	535.48	118,664,304	-0.51(-0.10%)
May 24, 2007	538.78	540.75	535.75	535.99	146,951,504	-5.62(-1.04%)
May 23, 2007	541.03	542.07	540.30	541.61	146,214,208	+1.04(+0.19%)
May 22, 2007	538.25	541.80	536.89	540.57	149,628,800	+2.19(+0.41%)
May 21, 2007	538.40	539.74	535.73	538.38	129,338,200	+1.69(+0.31%)
May 18, 2007	531.41	538.29	531.41	536.69	160,936,304	+5.16(+0.97%)
May 17, 2007	528.88	532.27	527.93	531.53	98,501,800	+3.98(+0.75%)
May 16, 2007	530.90	531.84	526.82	527.55	141,523,600	-3.84(-0.72%)
May 15, 2007	528.03	532.94	525.65	531.39	141,626,304	+1.50(+0.28%)
May 14, 2007	533.00	533.72	528.73	529.89	106,450,096	-1.31(-0.25%)
May 11, 2007	525.41	532.00	521.10	531.20	162,643,296	+1.97(+0.37%)
May 10, 2007	535.16	535.66	528.63	529.23	139,112,192	-5.07(-0.95%)
May 09, 2007	535.40	537.09	532.96	534.30	153,898,800	-1.40(-0.26%)
May 08, 2007	539.24	539.24	535.08	535.70	148,472,400	-4.33(-0.80%)
May 07, 2007	540.05	540.32	537.32	540.03	101,585,400	+0.39(+0.07%)
May 04, 2007	536.86	540.77	536.45	539.64	174,792,304	+3.52(+0.66%)
May 03, 2007	536.56	537.13	533.04	536.12	234,043,904	+3.89(+0.73%)
May 02, 2007	532.09	534.46	529.65	532.23	166,085,696	+1.42(+0.27%)
May 01, 2007	528.36	532.47	528.36	530.81	99,775,800	+0.00(+0.00%)
Apr 30, 2007	528.36	532.47	528.36	530.81	99,775,800	+0.32(+0.06%)
Apr 27, 2007	533.18	534.38	529.05	530.49	158,912,992	-3.55(-0.66%)
Apr 26, 2007	536.88	537.81	533.47	534.04	168,571,696	-1.29(-0.24%)
Apr 25, 2007	535.63	536.68	532.83	535.33	188,322,096	+2.77(+0.52%)
Apr 24, 2007	535.25	536.36	530.64	532.56	162,182,208	-2.91(-0.54%)
Apr 23, 2007	538.61	538.87	534.09	535.47	160,507,600	-0.89(-0.17%)
Apr 20, 2007	531.19	539.08	530.93	536.36	207,597,200	+7.70(+1.46%)
Apr 19, 2007	525.91	529.00	523.75	528.66	142,974,496	-2.58(-0.49%)
Apr 18, 2007	531.58	532.35	528.47	531.24	170,435,296	-1.44(-0.27%)
Apr 17, 2007	531.43	533.59	529.21	532.68	158,149,296	+0.59(+0.11%)
Apr 16, 2007	528.53	532.23	527.32	532.09	184,434,800	+8.41(+1.61%)
Apr 13, 2007	519.80	524.21	519.72	523.68	133,290,400	+4.77(+0.92%)
Apr 12, 2007	520.73	521.74	516.05	518.91	136,836,896	-3.19(-0.61%)
Apr 11, 2007	524.15	526.81	521.43	522.10	138,388,800	-1.99(-0.38%)
Apr 10, 2007	519.26	525.35	519.13	524.09	128,617,104	+4.80(+0.92%)
Apr 09, 2007	517.26	519.31	516.17	519.29	112,099,400	+0.00(+0.00%)
Apr 05, 2007	517.26	519.31	516.17	519.29	112,099,400	+1.69(+0.33%)
Apr 04, 2007	517.80	517.92	515.67	517.60	147,280,192	+1.56(+0.30%)
Apr 03, 2007	514.68	516.04	512.49	516.04	128,129,296	+4.02(+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.