Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	311.05	311.05	305.33	305.90	0	-3.62(-1.17%)
Nov 29, 2009	300.92	311.60	300.54	309.52	0	+0.00(+0.00%)
Nov 28, 2009	300.92	311.60	300.54	309.52	136,355,104	+2.80(+0.91%)
Nov 27, 2009	315.84	316.04	306.16	306.72	104,469,400	-11.52(-3.62%)
Nov 26, 2009	317.98	319.16	315.46	318.24	70,649,800	+2.38(+0.75%)
Nov 25, 2009	314.73	318.76	314.27	315.86	73,339,200	-1.18(-0.37%)
Nov 24, 2009	312.73	318.42	312.69	317.04	66,368,000	+0.00(+0.00%)
Nov 23, 2009	312.73	318.42	312.69	317.04	0	+7.01(+2.26%)
Nov 22, 2009	314.43	315.84	309.40	310.03	0	+0.00(+0.00%)
Nov 21, 2009	314.43	315.84	309.40	310.03	96,077,400	-3.28(-1.05%)
Nov 20, 2009	317.94	319.33	312.58	313.31	91,286,800	-6.11(-1.91%)
Nov 19, 2009	322.44	322.91	318.18	319.42	84,714,200	-1.66(-0.52%)
Nov 18, 2009	320.86	323.18	320.54	321.08	73,131,600	-1.08(-0.34%)
Nov 17, 2009	320.74	322.48	319.82	322.16	73,991,600	+0.00(+0.00%)
Nov 16, 2009		322.16	322.16	322.16	0	+4.79(+1.51%)
Nov 15, 2009	316.78	317.99	314.72	317.37	0	+0.00(+0.00%)
Nov 14, 2009	316.78	317.99	314.72	317.37	77,293,600	+0.31(+0.10%)
Nov 13, 2009	316.94	320.06	316.57	317.06	107,104,000	-0.91(-0.29%)
Nov 12, 2009	316.67	320.06	316.67	317.97	114,100,496	+4.71(+1.50%)
Nov 11, 2009	314.91	315.52	312.62	313.26	81,811,400	-1.20(-0.38%)
Nov 10, 2009	310.50	314.60	310.41	314.46	81,492,000	+0.00(+0.00%)
Nov 09, 2009	310.50	314.60	310.41	314.46	0	+7.32(+2.38%)
Nov 08, 2009	308.44	309.75	303.55	307.14	0	+0.00(+0.00%)
Nov 07, 2009	308.44	309.75	303.55	307.14	100,537,104	-0.69(-0.22%)
Nov 06, 2009	302.33	309.12	299.63	307.83	131,985,200	+1.95(+0.64%)
Nov 05, 2009	302.66	306.79	302.10	305.88	113,159,104	+5.77(+1.92%)
Nov 04, 2009	300.78	301.68	296.98	300.11	101,547,000	-2.71(-0.89%)
Nov 03, 2009	302.11	304.69	299.88	302.82	115,698,400	+0.00(+0.00%)
Nov 02, 2009	302.11	304.69	299.88	302.82	0	+0.46(+0.15%)
Nov 01, 2009	310.09	310.79	301.41	302.36	0	+0.00(+0.00%)
Oct 31, 2009	310.09	310.79	301.41	302.36	0	+0.00(+0.00%)
Oct 30, 2009	310.09	310.79	301.41	302.36	144,036,992	-7.29(-2.35%)
Oct 29, 2009	301.86	309.83	301.25	309.65	180,214,096	+6.36(+2.10%)
Oct 28, 2009	309.72	310.00	303.15	303.29	193,980,800	-7.84(-2.52%)
Oct 27, 2009	312.48	314.73	310.13	311.13	216,416,896	-1.52(-0.49%)
Oct 26, 2009	321.21	321.90	312.15	312.65	182,684,192	-7.49(-2.34%)
Oct 25, 2009	323.97	325.37	319.61	320.14	0	+0.00(+0.00%)
Oct 24, 2009	323.97	325.37	319.61	320.14	0	+0.00(+0.00%)
Oct 23, 2009	323.97	325.37	319.61	320.14	87,012,200	-0.55(-0.17%)
Oct 22, 2009	321.06	321.79	318.71	320.69	100,144,000	-4.81(-1.48%)
Oct 21, 2009	326.42	327.15	320.85	325.50	102,183,696	+0.58(+0.18%)
Oct 20, 2009	328.29	328.47	324.47	324.92	90,667,000	-2.11(-0.65%)
Oct 19, 2009	323.75	327.28	323.75	327.03	78,361,400	+4.72(+1.46%)
Oct 16, 2009	326.61	328.51	321.65	322.31	129,853,696	-2.88(-0.89%)
Oct 15, 2009	326.64	326.84	323.78	325.19	100,830,304	-0.28(-0.09%)
Oct 14, 2009	324.00	326.54	323.80	325.47	124,771,104	+5.94(+1.86%)
Oct 13, 2009	320.74	322.03	318.64	319.53	104,849,800	-1.18(-0.37%)
Oct 12, 2009	318.18	321.75	318.18	320.71	107,928,200	+5.16(+1.64%)
Oct 09, 2009	313.38	316.74	313.33	315.55	100,226,000	+0.79(+0.25%)
Oct 08, 2009	314.29	314.80	312.03	314.76	104,770,000	+5.55(+1.79%)
Oct 07, 2009	309.03	312.21	308.16	309.21	91,963,400	-0.07(-0.02%)
Oct 06, 2009	303.19	309.63	302.92	309.28	106,777,800	+8.06(+2.68%)
Oct 05, 2009	300.25	301.73	298.31	301.22	84,676,400	+1.92(+0.64%)
Oct 02, 2009	302.45	303.08	296.50	299.30	144,723,904	-6.44(-2.11%)
Oct 01, 2009	312.31	313.67	305.50	305.74	107,061,296	-5.61(-1.80%)
Sep 30, 2009	312.69	314.39	308.95	311.35	111,197,504	-0.77(-0.25%)
Sep 29, 2009	312.82	313.97	310.22	312.12	81,566,600	+0.22(+0.07%)
Sep 28, 2009	304.94	311.90	302.17	311.90	82,099,600	+6.27(+2.05%)
Sep 25, 2009	309.21	309.57	305.63	305.63	83,484,200	-2.89(-0.94%)
Sep 24, 2009	311.54	314.80	308.06	308.52	112,397,104	-4.84(-1.54%)
Sep 23, 2009	313.00	314.55	312.08	313.36	76,317,400	+0.64(+0.20%)
Sep 22, 2009	312.12	314.67	312.12	312.72	75,172,200	+1.38(+0.44%)
Sep 21, 2009	313.54	313.74	309.67	311.34	79,404,800	-2.29(-0.73%)
Sep 18, 2009	312.09	315.48	311.83	313.63	152,586,496	-0.25(-0.08%)
Sep 17, 2009	315.26	315.26	311.82	313.88	127,552,896	+1.12(+0.36%)
Sep 16, 2009	310.17	313.30	310.17	312.76	132,192,096	+4.39(+1.42%)
Sep 15, 2009	307.56	309.66	305.71	308.37	127,607,696	+1.47(+0.48%)
Sep 14, 2009	304.17	307.03	303.03	306.90	87,067,400	-1.10(-0.36%)
Sep 11, 2009	307.09	309.20	306.65	308.00	110,349,696	+2.03(+0.66%)
Sep 10, 2009	306.37	307.10	302.85	305.97	108,246,000	+1.72(+0.57%)
Sep 09, 2009	299.48	304.25	299.38	304.25	95,993,800	+3.44(+1.14%)
Sep 08, 2009	299.24	301.32	298.20	300.81	100,188,800	+2.40(+0.80%)
Sep 07, 2009	295.33	298.47	295.16	298.41	67,699,000	+5.25(+1.79%)
Sep 04, 2009	291.33	293.64	290.58	293.16	97,720,600	+4.15(+1.44%)
Sep 03, 2009	290.12	291.99	288.23	289.01	88,504,600	-0.04(-0.01%)
Sep 02, 2009	289.84	289.84	286.24	289.05	111,996,000	-1.95(-0.67%)

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.