Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	438.96	440.71	437.77	439.21	216,555,824	-1.09(-0.25%)
Jan 30, 2006	437.16	441.20	438.47	440.30	175,283,856	+0.83(+0.19%)
Jan 27, 2006	438.90	442.15	438.36	439.48	213,762,096	+0.31(+0.07%)
Jan 26, 2006	438.88	441.53	437.46	439.17	261,409,040	-0.32(-0.07%)
Jan 25, 2006	437.93	440.17	437.16	439.49	200,070,240	+0.65(+0.15%)
Jan 24, 2006	436.85	441.48	437.75	438.84	198,589,424	+1.08(+0.25%)
Jan 23, 2006	435.43	439.97	436.80	437.75	187,372,288	-0.28(-0.06%)
Jan 20, 2006	445.65	448.67	438.04	438.04	256,449,840	-10.63(-2.37%)
Jan 19, 2006	447.90	450.03	447.19	448.67	261,581,168	-0.69(-0.15%)
Jan 18, 2006	444.37	449.73	446.03	449.36	184,661,088	+0.17(+0.04%)
Jan 17, 2006	447.82	452.93	446.76	449.19	164,016,128	-3.74(-0.83%)
Jan 13, 2006	450.82	454.63	452.27	452.93	192,259,280	+0.48(+0.11%)
Jan 12, 2006	452.45	452.45	452.45	452.45	0	-3.51(-0.77%)
Jan 11, 2006	452.56	456.05	453.50	455.96	275,777,984	+2.34(+0.52%)
Jan 10, 2006	448.19	453.62	448.90	453.62	278,310,944	+0.11(+0.02%)
Jan 09, 2006	452.28	454.32	452.38	453.51	191,439,120	+0.33(+0.07%)
Jan 06, 2006	448.82	453.65	447.98	453.18	245,362,848	+5.19(+1.16%)
Jan 05, 2006	444.38	448.22	445.03	447.98	243,928,064	+2.95(+0.66%)
Jan 04, 2006	442.90	446.59	443.33	445.03	364,601,088	+1.70(+0.38%)
Jan 03, 2006	437.76	443.90	435.22	443.33	190,380,832	+8.11(+1.86%)
Dec 30, 2005	386.78	436.80	433.91	435.22	130,541,296	-1.57(-0.36%)
Dec 29, 2005	391.03	439.51	436.67	436.80	122,592,320	-2.02(-0.46%)
Dec 28, 2005	392.71	441.21	438.82	438.82	122,210,336	-2.81(-0.64%)
Dec 23, 2005	394.41	442.44	441.51	441.62	65,042,864	+0.03(+0.01%)
Dec 22, 2005	392.37	441.72	439.68	441.59	113,807,584	+1.72(+0.39%)
Dec 21, 2005	392.83	441.54	438.82	439.88	168,536,784	+0.39(+0.09%)
Dec 20, 2005	392.74	441.12	439.13	439.48	150,005,824	-0.78(-0.18%)
Dec 19, 2005	392.87	442.86	440.13	440.26	148,522,160	-0.96(-0.22%)
Dec 16, 2005	393.28	443.67	440.58	441.22	192,308,112	+0.64(+0.14%)
Dec 15, 2005	393.48	441.65	439.24	440.58	138,628,752	-0.80(-0.18%)
Dec 14, 2005	392.10	442.05	439.09	441.38	183,419,840	+1.06(+0.24%)
Dec 13, 2005	388.37	441.07	436.23	440.33	141,666,192	+3.60(+0.82%)
Dec 12, 2005	389.87	438.67	436.21	436.73	119,890,024	+0.23(+0.05%)
Dec 09, 2005	388.08	437.46	434.93	436.49	148,451,792	+0.43(+0.10%)
Dec 08, 2005	388.87	438.32	434.79	436.06	192,903,136	-0.29(-0.07%)
Dec 07, 2005	390.26	438.46	434.76	436.35	208,998,544	-0.78(-0.18%)
Dec 06, 2005	389.71	439.31	435.73	437.12	197,785,792	+1.39(+0.32%)
Dec 05, 2005	387.02	435.92	433.79	435.73	328,457,536	+0.63(+0.15%)
Dec 02, 2005	387.49	435.55	433.53	435.10	324,383,776	-0.45(-0.10%)
Dec 01, 2005	431.20	436.04	430.78	435.55	516,787,808	+4.78(+1.11%)
Nov 30, 2005	433.13	434.93	430.73	430.78	304,414,144	-4.15(-0.95%)
Nov 29, 2005	434.68	438.15	434.93	434.93	387,404,704	-0.32(-0.07%)
Nov 28, 2005	436.42	438.61	435.19	435.24	174,189,216	-1.42(-0.33%)
Nov 25, 2005	388.60	436.66	434.22	436.66	86,323,712	+2.44(+0.56%)
Nov 23, 2005	384.03	436.34	431.00	434.22	261,573,952	+3.22(+0.75%)
Nov 22, 2005	379.74	431.30	427.13	431.00	257,460,208	+2.77(+0.65%)
Nov 21, 2005	424.52	428.31	424.71	428.22	156,072,688	+2.26(+0.53%)
Nov 18, 2005	427.76	427.67	424.66	425.96	285,170,816	-1.12(-0.26%)
Nov 17, 2005	421.31	427.08	422.52	427.08	177,692,592	+4.56(+1.08%)
Nov 16, 2005	422.07	424.47	421.45	422.52	180,644,880	-0.69(-0.16%)
Nov 15, 2005	423.86	426.02	422.20	423.21	190,607,552	-1.60(-0.38%)
Nov 14, 2005	422.74	425.07	423.80	424.81	158,581,184	+0.18(+0.04%)
Nov 11, 2005	420.44	424.93	421.57	424.63	194,283,072	+2.97(+0.71%)
Nov 10, 2005	416.66	422.08	417.12	421.65	314,295,392	+2.25(+0.54%)
Nov 09, 2005	417.19	420.80	418.34	419.41	205,458,672	+0.65(+0.16%)
Nov 08, 2005	416.27	419.55	417.46	418.76	160,008,512	-0.47(-0.11%)
Nov 07, 2005	418.55	420.52	418.09	419.23	170,890,080	-0.50(-0.12%)
Nov 04, 2005	416.78	419.72	417.45	419.72	206,725,152	+1.35(+0.32%)
Nov 03, 2005	418.17	420.06	416.94	418.38	271,895,072	+0.29(+0.07%)
Nov 02, 2005	412.60	418.48	414.05	418.09	216,716,000	+3.99(+0.96%)

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.