Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	296.39	406.72	401.26	406.71	158,784,160	+3.41(+0.85%)
Aug 30, 2005	402.53	404.68	401.49	403.30	146,882,480	-1.38(-0.34%)
Aug 29, 2005	333.99	405.48	400.39	404.68	110,730,720	+2.92(+0.73%)
Aug 26, 2005	310.32	404.31	401.27	401.75	140,368,288	-2.43(-0.60%)
Aug 25, 2005	402.42	404.86	403.11	404.19	141,509,776	+1.08(+0.27%)
Aug 24, 2005	404.14	407.50	403.11	403.11	178,202,720	-3.02(-0.74%)
Aug 23, 2005	405.81	407.79	404.97	406.13	138,143,472	-0.87(-0.21%)
Aug 22, 2005	406.75	409.43	405.67	407.00	132,896,872	-0.05(-0.01%)
Aug 19, 2005	406.55	408.32	406.70	407.05	149,222,208	+0.35(+0.09%)
Aug 18, 2005	404.62	407.75	405.76	406.70	155,501,568	-0.55(-0.14%)
Aug 17, 2005	405.18	408.63	406.26	407.25	172,005,024	+1.00(+0.25%)
Aug 16, 2005	407.14	409.50	406.15	406.26	172,298,960	-1.97(-0.48%)
Aug 15, 2005	404.56	409.31	405.02	408.23	193,307,616	+3.21(+0.79%)
Aug 12, 2005	393.75	406.46	403.80	405.02	192,598,800	-1.44(-0.35%)
Aug 11, 2005	394.01	406.46	403.60	406.46	240,937,424	+1.22(+0.30%)
Aug 10, 2005	407.32	410.53	404.42	405.24	328,722,944	-5.28(-1.29%)
Aug 09, 2005	407.81	411.54	407.80	410.53	160,388,080	+2.73(+0.67%)
Aug 08, 2005	408.45	410.71	407.80	407.80	158,959,488	-1.01(-0.25%)
Aug 05, 2005	409.21	411.58	408.75	408.81	121,279,600	-2.77(-0.67%)
Aug 04, 2005	410.68	414.06	410.78	411.58	173,706,688	-2.48(-0.60%)
Aug 03, 2005	410.45	414.46	412.35	414.06	223,029,840	+0.37(+0.09%)
Aug 02, 2005	409.70	414.93	410.54	413.69	183,983,456	+3.16(+0.77%)
Aug 01, 2005	409.60	412.10	409.79	410.54	133,273,880	+0.75(+0.18%)
Jul 29, 2005	410.48	413.39	409.75	409.79	150,694,864	-3.24(-0.79%)
Jul 28, 2005	410.03	413.46	410.65	413.03	183,912,928	+2.29(+0.56%)
Jul 27, 2005	408.46	410.92	408.67	410.74	167,751,424	+0.66(+0.16%)
Jul 26, 2005	407.56	410.75	408.04	410.08	159,646,192	+2.04(+0.50%)
Jul 25, 2005	409.12	411.39	408.04	408.04	148,588,592	-3.10(-0.75%)
Jul 22, 2005	410.19	412.48	409.59	411.14	139,351,920	-0.69(-0.17%)
Jul 21, 2005	414.19	420.40	411.72	411.83	239,957,520	-8.53(-2.03%)
Jul 20, 2005	415.37	420.89	416.53	420.37	171,991,312	+0.93(+0.22%)
Jul 19, 2005	416.22	419.62	416.64	419.44	160,540,016	+2.79(+0.67%)
Jul 18, 2005	417.12	421.76	416.64	416.64	123,396,856	-5.12(-1.21%)
Jul 15, 2005	418.38	422.11	419.12	421.76	162,712,896	+0.96(+0.23%)
Jul 14, 2005	418.65	421.09	419.67	420.80	269,733,344	+2.59(+0.62%)
Jul 13, 2005	414.85	418.36	416.04	418.21	165,653,440	+2.14(+0.51%)
Jul 12, 2005	412.13	417.32	413.76	416.07	195,430,384	+2.31(+0.56%)
Jul 11, 2005	409.84	413.85	410.38	413.77	151,547,168	+3.38(+0.82%)
Jul 08, 2005	403.40	410.40	404.63	410.38	134,360,304	+5.75(+1.42%)
Jul 07, 2005	400.40	405.32	401.57	404.63	148,803,184	-0.69(-0.17%)
Jul 06, 2005	406.09	408.50	405.32	405.32	149,298,464	-2.99(-0.73%)
Jul 05, 2005	403.78	409.27	405.59	408.32	156,096,944	+1.46(+0.36%)
Jul 01, 2005	407.38	409.44	406.25	406.86	139,224,304	-1.53(-0.37%)
Jun 30, 2005	411.28	414.79	408.31	408.39	198,955,200	-5.94(-1.43%)
Jun 29, 2005	412.75	416.06	413.00	414.33	151,205,280	+1.32(+0.32%)
Jun 28, 2005	409.73	413.96	410.44	413.00	128,972,288	+2.56(+0.62%)
Jun 27, 2005	409.61	412.95	410.33	410.44	137,861,136	-2.18(-0.53%)
Jun 24, 2005	411.96	415.49	412.51	412.63	168,715,744	-2.71(-0.65%)
Jun 23, 2005	416.81	420.41	415.34	415.34	241,663,920	-3.23(-0.77%)
Jun 22, 2005	417.58	420.81	418.17	418.57	139,311,392	+0.40(+0.10%)
Jun 21, 2005	415.24	419.42	416.41	418.17	145,531,840	+1.16(+0.28%)
Jun 20, 2005	412.73	418.07	414.15	417.00	137,440,688	-0.17(-0.04%)
Jun 17, 2005	417.32	417.94	415.17	417.17	198,703,200	+2.01(+0.48%)
Jun 16, 2005	411.95	415.44	413.07	415.17	150,957,280	+1.31(+0.32%)
Jun 15, 2005	410.47	413.87	409.80	413.86	152,061,472	+3.37(+0.82%)
Jun 14, 2005	407.93	411.43	409.57	410.49	135,617,104	+0.20(+0.05%)
Jun 13, 2005	406.64	411.31	408.09	410.29	134,534,736	+0.51(+0.13%)
Jun 10, 2005	409.73	411.57	408.15	409.78	152,749,904	-1.63(-0.40%)
Jun 09, 2005	407.58	412.11	409.20	411.40	182,016,960	+0.56(+0.14%)
Jun 08, 2005	410.39	413.57	410.24	410.84	190,788,688	+0.38(+0.09%)
Jun 07, 2005	409.62	414.85	410.46	410.46	178,991,424	-0.42(-0.10%)
Jun 06, 2005	408.93	411.29	408.82	410.88	143,214,880	-0.01(-0.00%)
Jun 03, 2005	411.20	416.03	410.32	410.89	160,151,664	-5.14(-1.23%)
Jun 02, 2005	412.11	416.04	413.80	416.03	140,630,480	+1.66(+0.40%)

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.