Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	144.74	145.29	142.43	144.41	13,426,976	+0.60(+0.42%)
Sep 29, 2009	143.34	144.75	142.67	143.81	9,624,525	+1.29(+0.91%)
Sep 28, 2009	141.11	143.18	139.95	142.51	10,076,762	+1.90(+1.35%)
Sep 25, 2009	142.71	143.43	139.20	140.61	15,701,575	-2.79(-1.94%)
Sep 24, 2009	144.85	145.39	141.92	143.40	14,020,021	-0.46(-0.32%)
Sep 23, 2009	145.94	147.27	143.85	143.85	12,860,861	-1.47(-1.01%)
Sep 22, 2009	144.04	145.54	143.02	145.32	9,536,894	+2.45(+1.72%)
Sep 21, 2009	142.32	143.92	142.10	142.87	8,109,296	-0.62(-0.43%)
Sep 18, 2009	142.32	144.09	141.51	143.49	10,721,492	+1.35(+0.95%)
Sep 17, 2009	140.91	143.35	140.65	142.14	12,350,112	+3.28(+2.36%)
Sep 16, 2009	139.29	140.90	138.26	138.86	11,095,559	+0.48(+0.35%)
Sep 15, 2009	139.43	139.43	137.44	138.38	10,721,858	-0.82(-0.59%)
Sep 14, 2009	135.74	139.35	135.64	139.21	10,248,516	+2.36(+1.72%)
Sep 11, 2009	138.49	139.28	136.59	136.85	14,165,697	-0.13(-0.10%)
Sep 10, 2009	133.95	137.37	133.27	136.98	17,219,482	+3.60(+2.70%)
Sep 09, 2009	131.44	133.61	130.94	133.38	13,015,779	+2.39(+1.82%)
Sep 08, 2009	129.45	131.01	129.29	130.99	12,850,438	+3.33(+2.61%)
Sep 04, 2009	126.54	128.35	126.40	127.66	7,945,307	+1.03(+0.81%)
Sep 03, 2009	125.27	127.10	124.98	126.63	11,282,017	+2.44(+1.97%)
Sep 02, 2009	125.44	126.46	123.88	124.19	13,723,846	-1.34(-1.07%)
Sep 01, 2009	129.09	130.33	125.28	125.53	15,889,387	-4.08(-3.15%)
Aug 31, 2009	127.64	129.71	126.31	129.61	11,625,123	+0.81(+0.63%)
Aug 28, 2009	129.93	130.23	128.00	128.80	8,977,819	-0.47(-0.36%)
Aug 27, 2009	129.79	129.96	127.88	129.27	10,070,969	-0.73(-0.56%)
Aug 26, 2009	128.69	130.35	128.23	130.00	10,628,301	+0.79(+0.61%)
Aug 25, 2009	127.94	129.49	127.72	129.20	11,641,063	+1.85(+1.45%)
Aug 24, 2009	128.75	130.24	127.36	127.36	11,683,796	-0.73(-0.57%)
Aug 21, 2009	128.28	129.17	126.92	128.08	13,301,454	+0.92(+0.73%)
Aug 20, 2009	125.49	127.56	125.41	127.16	9,726,554	+1.88(+1.50%)
Aug 19, 2009	124.64	125.72	123.77	125.28	11,283,652	-0.43(-0.34%)
Aug 18, 2009	125.08	126.04	124.93	125.71	10,327,532	+1.54(+1.24%)
Aug 17, 2009	124.80	125.03	123.14	124.17	12,952,325	-3.31(-2.59%)
Aug 14, 2009	128.44	128.77	125.95	127.47	8,625,716	-1.37(-1.06%)
Aug 13, 2009	129.44	129.63	127.38	128.84	11,390,488	+0.56(+0.44%)
Aug 12, 2009	125.23	128.77	125.00	128.28	12,565,028	+3.56(+2.85%)
Aug 11, 2009	125.29	127.07	124.67	124.72	12,491,570	-0.89(-0.71%)
Aug 10, 2009	127.84	128.37	124.86	125.62	11,364,100	-2.58(-2.01%)
Aug 07, 2009	131.84	131.84	127.47	128.19	13,752,960	-2.43(-1.86%)
Aug 06, 2009	132.70	133.90	129.88	130.62	10,469,311	-1.48(-1.12%)
Aug 05, 2009	129.84	132.35	128.94	132.10	12,247,473	+3.32(+2.57%)
Aug 04, 2009	127.68	129.62	127.65	128.79	11,235,560	+0.61(+0.48%)
Aug 03, 2009	129.41	130.26	127.92	128.17	10,674,444	+0.25(+0.20%)
Jul 31, 2009	127.19	128.37	126.35	127.92	9,856,938	+0.69(+0.54%)
Jul 30, 2009	126.20	128.54	125.89	127.23	12,019,574	+2.33(+1.87%)
Jul 29, 2009	124.72	126.10	123.69	124.89	11,631,535	-0.86(-0.69%)
Jul 28, 2009	127.14	127.21	124.94	125.76	13,072,004	-2.18(-1.71%)
Jul 27, 2009	128.46	129.62	126.90	127.94	9,718,710	-1.09(-0.84%)
Jul 24, 2009	128.80	129.25	127.53	129.03	9,313,140	-0.57(-0.44%)
Jul 23, 2009	125.49	130.36	124.78	129.60	15,691,741	+3.91(+3.11%)
Jul 22, 2009	123.92	126.31	123.25	125.69	12,126,819	+0.52(+0.41%)
Jul 21, 2009	125.25	125.34	123.00	125.18	13,897,731	-0.18(-0.14%)
Jul 20, 2009	123.57	125.91	123.20	125.36	15,872,891	+2.50(+2.03%)
Jul 17, 2009	122.10	123.72	121.82	122.86	12,277,242	+0.00(+0.00%)
Jul 16, 2009	121.42	123.76	120.48	122.86	16,140,720	+1.24(+1.02%)
Jul 15, 2009	119.08	122.19	117.99	121.62	26,981,540	+4.39(+3.74%)
Jul 14, 2009	116.70	118.40	116.00	117.23	36,782,576	+0.17(+0.15%)
Jul 13, 2009	114.93	117.38	113.62	117.06	30,362,442	+5.93(+5.34%)
Jul 10, 2009	111.51	113.48	110.61	111.13	16,193,807	-1.05(-0.94%)
Jul 09, 2009	111.05	113.50	110.38	112.18	19,182,698	+3.65(+3.36%)
Jul 08, 2009	111.59	111.96	105.93	108.53	24,764,732	-3.13(-2.80%)
Jul 07, 2009	114.56	115.13	111.47	111.66	12,131,362	-3.07(-2.68%)
Jul 06, 2009	111.75	114.73	111.44	114.73	15,008,532	+2.33(+2.07%)
Jul 02, 2009	114.26	114.52	112.24	112.40	9,810,573	-3.00(-2.60%)

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.