Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	147.65	150.26	146.89	149.37	4,775,993	-0.37(-0.24%)
Jul 28, 2011	150.46	152.15	149.62	149.73	2,564,457	-0.67(-0.45%)
Jul 27, 2011	153.90	153.94	150.23	150.41	4,142,609	-4.24(-2.74%)
Jul 26, 2011	155.41	155.76	154.42	154.64	1,422,390	-1.14(-0.73%)
Jul 25, 2011	155.20	156.81	154.84	155.78	2,213,168	-1.14(-0.73%)
Jul 22, 2011	156.98	157.22	156.82	156.93	1,175,633	+0.33(+0.21%)
Jul 21, 2011	155.72	157.25	155.33	156.60	2,633,307	+1.45(+0.93%)
Jul 20, 2011	155.52	155.59	154.36	155.15	1,407,075	-0.25(-0.16%)
Jul 19, 2011	153.55	155.51	153.50	155.40	1,803,949	+3.01(+1.97%)
Jul 18, 2011	154.01	154.09	151.45	152.39	1,576,926	-2.06(-1.33%)
Jul 15, 2011	154.04	154.55	153.19	154.45	2,498,938	+0.97(+0.63%)
Jul 14, 2011	156.01	156.82	153.20	153.48	7,107,442	-2.07(-1.33%)
Jul 13, 2011	155.85	157.42	155.35	155.55	3,875,219	+0.52(+0.34%)
Jul 12, 2011	155.10	156.32	154.86	155.03	3,456,218	-0.66(-0.43%)
Jul 11, 2011	157.34	157.82	155.31	155.69	2,142,298	-3.25(-2.05%)
Jul 08, 2011	158.27	159.06	157.67	158.94	2,737,388	-1.24(-0.77%)
Jul 07, 2011	159.88	160.41	159.52	160.18	2,814,134	+1.71(+1.08%)
Jul 06, 2011	157.57	158.69	156.87	158.47	6,661,537	+0.92(+0.59%)
Jul 05, 2011	157.82	157.90	156.63	157.55	3,279,569	+0.12(+0.08%)
Jul 01, 2011	155.08	157.61	154.79	157.42	2,275,126	+2.70(+1.75%)
Jun 30, 2011	154.19	155.50	154.09	154.72	3,694,002	+0.82(+0.53%)
Jun 29, 2011	153.31	154.35	152.40	153.90	2,115,583	+1.22(+0.80%)
Jun 28, 2011	150.80	152.74	150.64	152.68	1,891,131	+2.34(+1.55%)
Jun 27, 2011	149.80	150.87	148.85	150.34	2,479,277	+0.63(+0.42%)
Jun 24, 2011	151.09	151.52	149.39	149.72	2,251,980	-1.11(-0.73%)
Jun 23, 2011	149.04	151.03	147.74	150.82	3,047,875	-0.08(-0.05%)
Jun 22, 2011	150.88	152.31	150.81	150.90	3,062,056	-0.65(-0.43%)
Jun 21, 2011	149.66	151.78	149.34	151.55	2,933,010	+2.87(+1.93%)
Jun 20, 2011	148.68	149.02	148.33	148.68	1,673,575	+1.19(+0.81%)
Jun 17, 2011	148.65	148.66	147.18	147.49	2,382,572	-0.11(-0.08%)
Jun 16, 2011	147.71	148.64	146.27	147.60	3,461,682	-0.21(-0.14%)
Jun 15, 2011	148.74	149.67	147.25	147.81	4,869,033	-2.25(-1.50%)
Jun 14, 2011	148.71	150.52	148.65	150.06	2,235,031	+2.69(+1.83%)
Jun 13, 2011	147.88	148.72	146.73	147.36	3,562,377	-0.29(-0.19%)
Jun 10, 2011	149.19	149.46	147.40	147.65	3,376,445	-2.33(-1.55%)
Jun 09, 2011	149.60	150.59	148.95	149.98	2,698,593	+0.61(+0.41%)
Jun 08, 2011	150.29	150.56	149.21	149.37	2,534,050	-1.33(-0.88%)
Jun 07, 2011	150.93	151.81	150.47	150.69	4,107,235	+0.47(+0.31%)
Jun 06, 2011	152.12	152.38	150.10	150.22	2,518,410	-2.12(-1.39%)
Jun 03, 2011	152.31	154.01	152.08	152.34	3,155,937	-1.09(-0.71%)
May 24, 2011	154.31	154.73	152.95	153.43	2,400,285	-0.39(-0.25%)
May 23, 2011	154.10	154.64	153.53	153.82	3,270,956	-2.49(-1.60%)
May 20, 2011	157.17	157.27	155.50	156.32	2,503,659	-1.20(-0.76%)
May 19, 2011	158.17	158.32	156.40	157.52	2,081,603	+0.21(+0.13%)
May 18, 2011	155.00	157.43	154.80	157.31	2,175,230	+2.37(+1.53%)
May 17, 2011	154.97	155.65	153.87	154.94	4,523,535	-1.09(-0.70%)
May 16, 2011	156.66	158.08	155.83	156.03	3,580,409	-1.43(-0.91%)
May 13, 2011	159.06	159.33	157.03	157.46	2,867,728	-1.53(-0.97%)
May 12, 2011	157.30	159.50	156.56	158.99	3,254,436	+0.95(+0.60%)
May 11, 2011	159.53	159.74	157.27	158.04	3,012,718	-1.75(-1.10%)
May 10, 2011	158.64	160.07	158.45	159.80	2,576,923	+1.65(+1.04%)
May 09, 2011	156.41	158.38	156.34	158.15	2,119,243	+1.62(+1.04%)
May 06, 2011	157.72	158.46	155.86	156.53	3,178,011	+0.38(+0.24%)
May 05, 2011	155.72	157.69	155.31	156.15	2,605,808	-0.62(-0.39%)
May 04, 2011	158.35	158.55	156.04	156.77	3,003,431	-1.39(-0.88%)
May 03, 2011	159.43	159.76	157.22	158.16	2,742,243	-1.38(-0.86%)

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.