Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	390.24	394.12	389.19	394.12	195,707,216	+3.63(+0.93%)
Apr 28, 2005	388.61	393.55	390.41	390.49	217,333,504	-3.06(-0.78%)
Apr 27, 2005	387.74	394.70	388.92	393.55	199,077,952	+2.12(+0.54%)
Apr 26, 2005	391.00	395.47	391.42	391.43	160,253,440	-3.14(-0.80%)
Apr 25, 2005	391.99	394.91	391.48	394.58	165,480,208	+3.10(+0.79%)
Apr 22, 2005	390.98	394.00	388.50	391.48	179,137,776	-2.45(-0.62%)
Apr 21, 2005	388.83	394.24	386.11	393.93	184,798,432	+7.82(+2.02%)
Apr 20, 2005	389.39	391.11	386.02	386.11	218,062,928	-3.93(-1.01%)
Apr 19, 2005	387.94	390.93	387.64	390.04	215,903,520	+2.40(+0.62%)
Apr 18, 2005	385.36	389.69	386.60	387.64	221,669,984	+1.00(+0.26%)
Apr 15, 2005	388.54	393.10	386.41	386.64	290,720,576	-6.46(-1.64%)
Apr 14, 2005	395.28	398.07	393.07	393.10	268,556,512	-4.51(-1.13%)
Apr 13, 2005	399.31	402.30	396.92	397.60	183,900,880	-4.69(-1.17%)
Apr 12, 2005	396.30	403.15	396.96	402.30	277,523,648	+3.07(+0.77%)
Apr 11, 2005	398.57	400.59	398.73	399.23	152,222,832	+0.50(+0.12%)
Apr 08, 2005	399.36	401.66	398.73	398.73	195,365,488	-2.57(-0.64%)
Apr 07, 2005	396.37	401.98	397.56	401.30	215,096,192	+3.74(+0.94%)
Apr 06, 2005	395.71	399.41	396.26	397.56	189,788,304	+1.29(+0.33%)
Apr 05, 2005	393.74	396.83	394.85	396.26	228,570,544	+1.42(+0.36%)
Apr 04, 2005	391.05	395.17	391.31	394.85	185,062,208	+0.37(+0.09%)
Apr 01, 2005	396.93	399.57	393.85	394.48	187,838,368	-1.68(-0.42%)
Mar 31, 2005	396.18	398.98	395.71	396.16	184,916,368	-1.44(-0.36%)
Mar 30, 2005	391.37	397.70	393.14	397.60	175,292,288	+4.45(+1.13%)
Mar 29, 2005	392.85	397.59	392.65	393.14	180,589,216	-2.03(-0.51%)
Mar 28, 2005	392.50	397.83	393.30	395.17	141,622,976	+1.87(+0.48%)
Mar 24, 2005	393.52	397.95	393.30	393.30	167,963,984	-1.54(-0.39%)
Mar 23, 2005	391.36	396.65	393.31	394.84	179,124,944	+0.04(+0.01%)
Mar 22, 2005	398.28	401.01	394.58	394.80	175,032,128	-4.86(-1.22%)
Mar 21, 2005	398.96	401.63	397.73	399.66	146,812,848	-1.92(-0.48%)
Mar 18, 2005	401.93	403.61	399.21	401.58	217,511,056	-1.01(-0.25%)
Mar 17, 2005	400.33	404.17	401.14	402.59	203,302,816	+0.99(+0.25%)
Mar 16, 2005	402.93	406.40	400.90	401.60	219,186,880	-4.80(-1.18%)
Mar 15, 2005	408.61	409.83	406.34	406.40	174,810,592	-2.68(-0.65%)
Mar 14, 2005	406.44	409.08	406.85	409.08	148,677,712	+1.79(+0.44%)
Mar 11, 2005	408.61	410.99	405.84	407.29	155,518,208	-2.70(-0.66%)
Mar 10, 2005	407.66	411.18	407.49	409.99	212,204,272	+2.22(+0.54%)
Mar 09, 2005	407.85	410.04	407.20	407.77	261,358,416	-2.12(-0.52%)
Mar 08, 2005	409.42	412.63	409.89	409.89	192,154,576	-1.71(-0.42%)
Mar 07, 2005	410.52	414.35	410.56	411.61	245,825,680	+1.05(+0.26%)
Mar 04, 2005	407.39	411.43	406.25	410.56	187,890,448	+4.31(+1.06%)
Mar 03, 2005	406.71	409.39	404.32	406.25	201,124,016	-0.60(-0.15%)
Mar 02, 2005	403.37	417.68	405.02	406.84	162,086,640	-0.60(-0.15%)
Mar 01, 2005	404.17	408.39	404.59	407.44	161,590,240	+2.78(+0.69%)
Feb 28, 2005	403.39	416.34	402.88	404.67	207,504,368	-11.68(-2.80%)
Feb 25, 2005	412.24	416.82	413.24	416.34	188,734,912	+2.56(+0.62%)
Feb 24, 2005	409.82	413.88	410.52	413.78	200,825,584	+2.30(+0.56%)
Feb 23, 2005	409.43	412.45	408.70	411.48	202,971,856	+2.78(+0.68%)
Feb 22, 2005	408.90	413.57	408.70	408.70	212,802,288	-2.38(-0.58%)
Feb 18, 2005	412.95	414.20	411.07	411.09	181,874,240	-2.88(-0.69%)
Feb 17, 2005	416.62	418.46	413.96	413.96	238,930,144	-3.12(-0.75%)
Feb 16, 2005	416.44	419.30	415.93	417.08	220,328,160	-2.22(-0.53%)
Feb 15, 2005	417.36	420.54	418.01	419.30	220,084,224	+0.87(+0.21%)
Feb 14, 2005	415.45	418.57	413.32	418.43	179,443,200	+2.90(+0.70%)
Feb 11, 2005	412.14	417.04	412.09	415.53	225,022,432	+2.16(+0.52%)
Feb 10, 2005	412.95	415.00	412.79	413.37	196,372,272	+0.11(+0.03%)
Feb 09, 2005	417.91	419.18	413.26	413.26	220,588,960	-5.92(-1.41%)
Feb 08, 2005	416.42	420.02	416.79	419.18	211,774,240	+2.17(+0.52%)
Feb 07, 2005	414.95	417.23	415.71	417.00	152,775,296	+0.72(+0.17%)
Feb 04, 2005	410.36	416.29	411.97	416.29	195,329,136	+4.32(+1.05%)
Feb 03, 2005	412.85	416.44	410.90	411.97	236,188,800	-4.47(-1.07%)
Feb 02, 2005	414.10	416.48	414.78	416.44	240,975,088	+0.99(+0.24%)

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.