Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	577.34	588.36	583.55	583.55	160,051,872	-2.19(-0.37%)
Apr 27, 2007	574.60	586.05	583.46	585.75	144,017,840	+0.22(+0.04%)
Apr 26, 2007	578.27	589.89	585.50	585.53	204,945,328	-0.23(-0.04%)
Apr 25, 2007	573.46	585.77	579.79	585.76	177,945,984	+5.97(+1.03%)
Apr 24, 2007	574.91	582.17	577.71	579.79	170,743,136	-2.39(-0.41%)
Apr 23, 2007	575.25	584.59	580.35	582.17	143,793,408	-2.41(-0.41%)
Apr 20, 2007	574.88	584.75	579.22	584.59	174,160,288	+5.37(+0.93%)
Apr 19, 2007	569.18	580.48	577.75	579.22	139,596,592	+0.33(+0.06%)
Apr 18, 2007	567.43	581.09	575.54	578.89	131,896,896	+1.56(+0.27%)
Apr 17, 2007	568.97	579.03	576.14	577.32	162,902,256	-0.01(-0.00%)
Apr 16, 2007	564.98	578.91	570.90	577.34	154,025,680	+6.44(+1.13%)
Apr 13, 2007	558.46	571.88	565.23	570.90	176,675,856	+3.47(+0.61%)
Apr 12, 2007	557.85	568.06	563.87	567.43	133,008,288	+0.15(+0.03%)
Apr 11, 2007	563.52	572.90	566.23	567.28	143,091,232	-5.62(-0.98%)
Apr 10, 2007	562.07	573.00	570.43	572.90	117,327,992	+1.70(+0.30%)
Apr 09, 2007	563.33	573.02	570.61	571.20	100,220,416	-0.05(-0.01%)
Apr 05, 2007	559.44	571.44	567.61	571.25	101,976,224	+0.76(+0.13%)
Apr 04, 2007	563.32	572.79	570.19	570.48	123,369,384	-0.36(-0.06%)
Apr 03, 2007	557.90	572.04	564.92	570.84	140,263,104	+5.92(+1.05%)
Apr 02, 2007	559.65	568.02	562.23	564.92	150,186,144	-2.47(-0.43%)
Mar 30, 2007	558.17	569.26	563.44	567.38	138,136,000	+0.29(+0.05%)
Mar 29, 2007	559.55	569.44	562.58	567.10	158,671,088	+3.16(+0.56%)
Mar 28, 2007	559.23	571.31	563.69	563.94	168,430,064	-7.37(-1.29%)
Mar 27, 2007	561.84	574.15	570.21	571.31	165,939,872	-1.98(-0.35%)
Mar 26, 2007	562.41	573.43	565.83	573.29	154,973,264	+1.95(+0.34%)
Mar 23, 2007	564.18	573.16	570.64	571.34	119,163,752	-1.17(-0.20%)
Mar 22, 2007	564.37	575.57	571.50	572.51	152,661,360	-1.62(-0.28%)
Mar 21, 2007	553.29	574.13	561.84	574.13	173,447,184	+12.29(+2.19%)
Mar 20, 2007	548.35	562.43	557.25	561.84	126,696,552	+3.45(+0.62%)
Mar 19, 2007	545.30	558.96	551.23	558.39	135,915,072	+7.17(+1.30%)
Mar 16, 2007	544.24	556.10	550.37	551.23	173,365,696	-0.75(-0.13%)
Mar 15, 2007	540.78	554.49	549.49	551.97	136,542,832	+1.07(+0.19%)
Mar 14, 2007	538.33	550.90	540.34	550.90	191,680,992	+3.31(+0.61%)
Mar 13, 2007	547.88	557.16	547.59	547.59	196,522,240	-9.58(-1.72%)
Mar 12, 2007	544.47	558.62	554.00	557.16	122,053,632	+3.16(+0.57%)
Mar 09, 2007	548.82	557.17	552.70	554.00	119,652,528	-0.15(-0.03%)
Mar 08, 2007	543.04	556.49	548.45	554.16	121,776,640	+5.71(+1.04%)
Mar 07, 2007	540.61	552.04	548.36	548.45	169,245,824	-3.16(-0.57%)
Mar 06, 2007	538.02	552.10	541.83	551.61	175,308,912	+9.78(+1.80%)
Mar 05, 2007	529.73	548.03	541.65	541.83	192,600,336	-3.25(-0.60%)
Mar 02, 2007	539.33	552.21	544.75	545.08	197,216,192	-7.13(-1.29%)
Mar 01, 2007	536.12	554.78	543.89	552.21	244,743,408	-1.55(-0.28%)
Feb 28, 2007	541.71	557.69	549.10	553.76	225,508,000	+3.69(+0.67%)
Feb 27, 2007	555.23	573.71	546.28	550.07	246,058,352	-23.50(-4.10%)
Feb 26, 2007	565.52	575.18	570.80	573.57	122,289,216	+0.36(+0.06%)
Feb 23, 2007	565.93	576.27	572.75	573.22	127,099,088	-2.49(-0.43%)
Feb 22, 2007	568.61	578.64	574.38	575.71	133,301,400	-1.52(-0.26%)
Feb 21, 2007	565.54	578.83	575.16	577.23	154,619,680	-1.64(-0.28%)
Feb 20, 2007	566.66	579.52	575.84	578.87	117,970,280	+0.99(+0.17%)
Feb 16, 2007	565.87	577.90	574.97	577.88	129,208,048	+0.62(+0.11%)
Feb 15, 2007	568.36	579.10	576.55	577.26	119,667,504	-0.24(-0.04%)
Feb 14, 2007	563.96	578.62	572.87	577.49	157,946,544	+4.63(+0.81%)
Feb 13, 2007	560.34	573.45	569.44	572.87	146,183,152	+3.43(+0.60%)
Feb 12, 2007	559.40	570.50	568.24	569.44	126,368,072	+0.85(+0.15%)
Feb 09, 2007	564.23	575.36	567.23	568.59	161,762,192	-6.55(-1.14%)
Feb 08, 2007	562.76	575.76	572.23	575.14	154,950,080	+0.47(+0.08%)
Feb 07, 2007	566.18	576.52	571.23	574.67	260,474,064	+3.44(+0.60%)
Feb 06, 2007	562.48	573.14	569.11	571.23	195,913,840	-0.23(-0.04%)
Feb 05, 2007	560.89	572.92	570.21	571.46	163,610,016	+0.34(+0.06%)
Feb 02, 2007	558.65	571.40	567.68	571.11	155,131,392	+2.55(+0.45%)

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.