Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	311.87	312.06	307.91	308.30	72,813,400	-2.45(-0.79%)
Apr 29, 2012	307.72	312.13	306.22	310.75	0	+0.00(+0.00%)
Apr 28, 2012	307.72	312.13	306.22	310.75	0	+0.00(+0.00%)
Apr 27, 2012	307.72	312.13	306.22	310.75	104,245,000	+0.20(+0.06%)
Apr 26, 2012	309.52	312.42	307.94	310.55	113,254,200	+2.55(+0.83%)
Apr 25, 2012	305.37	309.47	305.19	308.00	100,802,800	+3.32(+1.09%)
Apr 24, 2012	302.75	304.85	300.96	304.68	114,523,400	+3.41(+1.13%)
Apr 23, 2012	306.56	306.56	299.92	301.27	163,766,400	-7.93(-2.56%)
Apr 22, 2012	307.23	309.64	305.90	309.20	0	+0.00(+0.00%)
Apr 21, 2012	307.23	309.64	305.90	309.20	0	+0.00(+0.00%)
Apr 20, 2012	307.23	309.64	305.90	309.20	151,169,600	+2.44(+0.80%)
Apr 19, 2012	311.16	313.46	306.76	306.76	128,679,600	-3.23(-1.04%)
Apr 18, 2012	312.70	313.15	309.04	309.99	108,162,600	-3.19(-1.02%)
Apr 17, 2012	305.76	313.42	305.76	313.18	110,154,600	+7.16(+2.34%)
Apr 16, 2012	305.10	309.39	304.37	306.02	113,582,000	-0.10(-0.03%)
Apr 15, 2012	310.24	311.51	305.36	306.12	0	+0.00(+0.00%)
Apr 14, 2012	310.24	311.51	305.36	306.12	0	+0.00(+0.00%)
Apr 13, 2012	310.24	311.51	305.36	306.12	110,735,000	-4.76(-1.53%)
Apr 12, 2012	308.62	311.70	304.04	310.88	149,015,808	+3.11(+1.01%)
Apr 11, 2012	305.56	309.46	304.58	307.77	122,204,000	+1.86(+0.61%)
Apr 10, 2012	311.89	312.26	305.91	305.91	122,652,200	-9.00(-2.86%)
Apr 09, 2012	315.46	315.81	310.88	314.91	0	+0.00(+0.00%)
Apr 05, 2012	315.46	315.81	310.88	314.91	119,496,000	+1.04(+0.33%)
Apr 04, 2012	321.13	321.44	313.51	313.87	141,167,008	-8.16(-2.53%)
Apr 03, 2012	326.09	327.23	322.03	322.03	96,273,800	-4.36(-1.34%)
Apr 02, 2012	324.21	326.45	320.94	326.39	114,356,600	+2.88(+0.89%)
Apr 01, 2012	323.49	324.76	321.59	323.51	0	+0.00(+0.00%)
Mar 31, 2012	323.49	324.76	321.59	323.51	0	+0.00(+0.00%)
Mar 30, 2012	323.49	324.76	321.59	323.51	102,032,800	+2.42(+0.75%)
Mar 29, 2012	324.76	326.01	320.18	321.09	99,890,600	-4.53(-1.39%)
Mar 28, 2012	328.22	330.36	325.62	325.62	81,107,200	-3.37(-1.02%)
Mar 27, 2012	331.16	332.44	328.55	328.99	83,340,200	-1.24(-0.38%)
Mar 26, 2012	327.70	330.37	326.05	330.23	70,655,400	+4.04(+1.24%)
Mar 25, 2012	326.86	328.37	323.86	326.19	0	+0.00(+0.00%)
Mar 24, 2012	326.86	328.37	323.86	326.19	0	+0.00(+0.00%)
Mar 23, 2012	326.86	328.37	323.86	326.19	86,264,200	-0.73(-0.22%)
Mar 22, 2012	329.68	330.15	325.72	326.92	119,486,800	-3.86(-1.17%)
Mar 21, 2012	332.81	334.04	329.20	330.78	89,384,600	-1.27(-0.38%)
Mar 20, 2012	334.41	334.70	331.37	332.05	92,677,400	-4.07(-1.21%)
Mar 19, 2012	336.15	336.41	334.19	336.12	101,957,600	-0.05(-0.01%)
Mar 18, 2012	335.34	337.20	335.00	336.17	0	+0.00(+0.00%)
Mar 17, 2012	335.34	337.20	335.00	336.17	0	+0.00(+0.00%)
Mar 16, 2012	335.34	337.20	335.00	336.17	160,498,592	+1.07(+0.32%)
Mar 15, 2012	333.16	335.10	332.49	335.10	116,343,600	+1.90(+0.57%)
Mar 14, 2012	332.75	334.83	332.58	333.20	119,402,200	+1.71(+0.52%)
Mar 13, 2012	327.56	331.96	327.56	331.49	85,488,000	+5.39(+1.65%)
Mar 12, 2012	325.53	327.42	324.66	326.10	67,275,600	+0.07(+0.02%)
Mar 11, 2012	325.41	327.82	323.87	326.03	0	+0.00(+0.00%)
Mar 10, 2012	325.41	327.82	323.87	326.03	91,016,600	+0.92(+0.28%)
Mar 09, 2012	321.14	325.27	320.91	325.11	89,478,000	+5.47(+1.71%)
Mar 08, 2012	317.69	320.17	316.67	319.64	83,942,800	+2.11(+0.66%)
Mar 07, 2012	324.47	324.57	317.53	317.53	115,983,800	-8.11(-2.49%)
Mar 06, 2012	326.73	327.69	324.13	325.64	80,678,400	+0.00(+0.00%)
Mar 05, 2012	326.73	327.69	324.13	325.64	0	-2.21(-0.67%)
Mar 04, 2012	327.04	328.87	326.19	327.85	0	+0.00(+0.00%)
Mar 03, 2012	327.04	328.87	326.19	327.85	96,245,000	+1.30(+0.40%)
Mar 02, 2012	323.81	326.55	322.66	326.55	92,614,800	+2.30(+0.71%)
Mar 01, 2012	326.45	328.09	323.92	324.25	105,433,800	-1.30(-0.40%)
Feb 29, 2012	325.67	326.31	322.92	325.55	100,999,200	+0.57(+0.18%)
Feb 28, 2012	323.74	325.64	321.21	324.98	90,573,200	+0.00(+0.00%)
Feb 27, 2012	323.74	325.64	321.21	324.98	0	+0.07(+0.02%)
Feb 26, 2012	326.91	327.54	324.32	324.91	0	+0.00(+0.00%)
Feb 25, 2012	326.91	327.54	324.32	324.91	91,005,400	-1.31(-0.40%)
Feb 24, 2012	326.16	328.25	324.12	326.22	94,693,000	-0.55(-0.17%)
Feb 23, 2012	330.88	331.13	326.60	326.77	87,036,800	-3.74(-1.13%)
Feb 22, 2012	332.72	332.72	329.32	330.51	102,874,400	-2.07(-0.62%)
Feb 21, 2012	328.91	333.08	328.85	332.58	119,425,000	+0.00(+0.00%)
Feb 20, 2012	331.40	333.08	328.85	332.58	0	+4.65(+1.42%)
Feb 19, 2012	327.23	330.10	327.08	327.93	0	+0.00(+0.00%)
Feb 18, 2012	327.23	330.10	327.08	327.93	111,202,800	+2.75(+0.85%)
Feb 17, 2012	319.84	325.31	319.77	325.18	93,207,200	+2.32(+0.72%)
Feb 16, 2012	323.62	324.70	322.12	322.86	95,667,200	+0.99(+0.31%)
Feb 15, 2012	321.59	324.75	320.79	321.87	79,669,200	-0.74(-0.23%)
Feb 14, 2012	322.11	323.61	321.81	322.61	76,385,800	+0.00(+0.00%)
Feb 13, 2012	322.11	323.61	321.81	322.61	0	+2.52(+0.79%)
Feb 12, 2012	323.21	323.60	319.61	320.09	0	+0.00(+0.00%)
Feb 11, 2012	323.21	323.60	319.61	320.09	107,501,800	-5.03(-1.55%)
Feb 10, 2012	325.02	327.41	324.04	325.12	126,722,000	-0.21(-0.06%)
Feb 09, 2012	327.00	327.97	325.33	325.33	92,167,000	-0.64(-0.20%)
Feb 08, 2012	325.56	326.28	323.57	325.97	83,166,800	+0.91(+0.28%)
Feb 07, 2012	325.96	325.96	323.41	325.06	74,005,600	+0.00(+0.00%)
Feb 06, 2012	325.96	325.96	323.41	325.06	0	-1.27(-0.39%)
Feb 05, 2012	323.06	326.33	320.69	326.33	0	+0.00(+0.00%)
Feb 04, 2012	323.06	326.33	320.69	326.33	96,509,400	+3.27(+1.01%)
Feb 03, 2012	324.72	325.56	322.27	323.06	117,743,400	-2.09(-0.64%)
Feb 02, 2012	319.96	325.45	319.96	325.15	106,329,400	+6.68(+2.10%)
Feb 01, 2012	317.81	319.95	317.45	318.47	98,624,000	+2.84(+0.90%)
Jan 31, 2012	316.76	317.79	314.37	315.63	87,277,400	+0.00(+0.00%)
Jan 30, 2012	316.76	317.79	314.37	315.63	0	-3.73(-1.17%)
Jan 29, 2012	321.37	322.46	319.22	319.36	0	+0.00(+0.00%)
Jan 28, 2012	321.37	322.46	319.22	319.36	86,164,400	-3.46(-1.07%)
Jan 27, 2012	320.45	323.38	319.24	322.82	108,513,000	+3.38(+1.06%)
Jan 26, 2012	321.96	322.62	317.60	319.44	106,146,800	-1.53(-0.48%)
Jan 25, 2012	320.53	321.25	318.51	320.97	107,869,200	-2.05(-0.63%)
Jan 24, 2012	320.69	323.83	319.95	323.02	92,669,400	+0.00(+0.00%)
Jan 23, 2012	320.69	323.83	319.95	323.02	0	+2.71(+0.85%)
Jan 22, 2012	320.90	321.22	318.63	320.31	0	+0.00(+0.00%)
Jan 21, 2012	320.90	321.22	318.63	320.31	120,543,000	-0.17(-0.05%)
Jan 20, 2012	316.69	320.48	315.86	320.48	145,371,392	+4.96(+1.57%)
Jan 19, 2012	315.49	317.60	312.64	315.52	118,631,600	-0.12(-0.04%)
Jan 18, 2012	316.33	318.32	314.14	315.64	122,878,200	+2.41(+0.77%)
Jan 17, 2012	307.91	313.56	307.32	313.23	80,219,600	+0.00(+0.00%)
Jan 16, 2012	307.91	313.56	307.32	313.23	0	+3.95(+1.28%)
Jan 15, 2012	312.53	313.03	305.55	309.28	0	+0.00(+0.00%)
Jan 14, 2012	312.53	313.03	305.55	309.28	121,001,800	-1.02(-0.33%)
Jan 13, 2012	311.21	314.31	309.36	310.30	138,560,992	-1.35(-0.43%)
Jan 12, 2012	314.67	315.19	310.67	311.65	115,491,800	-3.85(-1.22%)
Jan 11, 2012	313.27	317.13	312.93	315.50	110,316,800	+3.74(+1.20%)
Jan 10, 2012	311.29	313.74	311.12	311.76	71,083,800	+0.00(+0.00%)
Jan 09, 2012	311.29	313.74	311.12	311.76	0	+0.65(+0.21%)
Jan 08, 2012	312.50	313.85	309.68	311.11	0	+0.00(+0.00%)
Jan 07, 2012	312.50	313.85	309.68	311.11	81,929,800	-0.81(-0.26%)
Jan 06, 2012	315.59	315.62	310.86	311.92	87,483,000	-2.61(-0.83%)
Jan 05, 2012	316.32	317.75	314.24	314.53	77,441,400	-3.51(-1.10%)
Jan 04, 2012	317.56	318.20	314.79	318.04	84,076,400	+1.22(+0.39%)
Jan 03, 2012	312.45	317.00	312.45	316.82	47,751,600	+4.35(+1.39%)
Jan 01, 2012	311.71	312.47	310.00	312.47	0	+0.00(+0.00%)
Dec 31, 2011	311.71	312.47	310.00	312.47	37,153,800	+1.71(+0.55%)
Dec 30, 2011	307.66	310.76	305.36	310.76	47,085,600	+4.00(+1.30%)
Dec 29, 2011	309.16	310.78	306.76	306.76	49,832,400	-2.61(-0.84%)
Dec 28, 2011	308.07	311.53	307.81	309.37	31,153,000	+0.00(+0.00%)
Dec 27, 2011	308.07	311.53	307.81	309.37	0	+1.58(+0.51%)
Dec 26, 2011	307.43	308.20	306.06	307.79	0	+0.00(+0.00%)
Dec 25, 2011	307.43	308.20	306.06	307.79	0	+0.00(+0.00%)
Dec 24, 2011	307.43	308.20	306.06	307.79	42,050,800	+2.61(+0.86%)
Dec 23, 2011	302.22	305.84	302.22	305.18	56,088,600	+4.38(+1.46%)
Dec 22, 2011	304.23	306.85	300.47	300.80	91,055,000	-0.99(-0.33%)
Dec 21, 2011	293.36	301.79	292.63	301.79	73,409,400	+7.89(+2.68%)
Dec 20, 2011	291.80	296.80	291.35	293.90	66,697,400	+0.00(+0.00%)
Dec 19, 2011	291.80	296.80	291.35	293.90	0	-0.13(-0.04%)
Dec 18, 2011	295.66	296.87	293.86	294.03	0	+0.00(+0.00%)
Dec 17, 2011	295.66	296.87	293.86	294.03	130,270,800	-0.59(-0.20%)
Dec 16, 2011	293.01	296.54	292.11	294.62	96,279,800	+2.47(+0.85%)
Dec 15, 2011	297.18	298.46	292.15	292.15	98,761,600	-6.41(-2.15%)
Dec 14, 2011	297.55	300.85	296.14	298.56	92,054,600	+1.17(+0.39%)
Dec 13, 2011	302.87	303.08	297.39	297.39	100,613,600	+0.00(+0.00%)
Dec 12, 2011	302.87	303.08	297.39	297.39	0	-7.19(-2.36%)
Dec 11, 2011	297.49	305.83	297.31	304.58	0	+0.00(+0.00%)
Dec 10, 2011	297.49	305.83	297.31	304.58	101,938,600	+4.79(+1.60%)
Dec 09, 2011	306.00	307.56	299.79	299.79	108,878,800	-4.52(-1.49%)
Dec 08, 2011	308.26	309.13	300.63	304.31	138,195,392	-0.49(-0.16%)
Dec 07, 2011	302.58	306.28	302.58	304.80	108,112,800	-0.30(-0.10%)
Dec 06, 2011	303.50	306.75	301.94	305.10	110,054,000	+0.00(+0.00%)
Dec 05, 2011	303.50	306.75	301.94	305.10	0	+4.33(+1.44%)
Dec 04, 2011	300.46	303.82	299.77	300.77	0	+0.00(+0.00%)
Dec 03, 2011	300.46	303.82	299.77	300.77	135,475,808	+3.80(+1.28%)
Dec 02, 2011	300.14	300.28	296.82	296.97	105,608,400	-2.71(-0.90%)
Dec 01, 2011	285.17	300.91	284.18	299.68	190,304,000	+12.13(+4.22%)
Nov 30, 2011	284.15	287.69	282.14	287.55	105,383,600	+2.48(+0.87%)
Nov 29, 2011	276.71	285.07	276.71	285.07	116,346,600	+0.00(+0.00%)
Nov 28, 2011	276.71	285.07	276.71	285.07	0	+10.70(+3.90%)
Nov 27, 2011	271.00	275.21	268.74	274.37	0	+0.00(+0.00%)
Nov 26, 2011	271.00	275.21	268.74	274.37	91,361,600	+2.76(+1.02%)
Nov 25, 2011	274.34	276.40	270.07	271.61	93,202,600	-1.18(-0.43%)
Nov 24, 2011	274.65	278.35	272.79	272.79	98,200,800	-4.12(-1.49%)
Nov 23, 2011	281.12	281.79	276.91	276.91	95,448,000	-1.93(-0.69%)
Nov 22, 2011	286.67	286.67	278.83	278.84	99,384,000	+0.00(+0.00%)
Nov 21, 2011	286.67	286.67	278.83	278.84	0	-9.17(-3.18%)
Nov 20, 2011	288.23	292.25	287.43	288.01	0	+0.00(+0.00%)
Nov 19, 2011	288.23	292.25	287.43	288.01	92,410,800	-2.20(-0.76%)
Nov 18, 2011	293.16	294.34	288.96	290.21	112,802,800	-4.26(-1.45%)
Nov 17, 2011	291.89	296.93	291.02	294.47	107,635,400	+1.54(+0.53%)
Nov 16, 2011	294.82	296.79	290.04	292.93	115,537,400	-3.97(-1.34%)
Nov 15, 2011	302.32	302.72	296.15	296.90	93,224,200	+0.00(+0.00%)
Nov 14, 2011	302.32	302.72	296.15	296.90	0	-4.08(-1.36%)
Nov 13, 2011	295.19	301.73	294.19	300.98	0	+0.00(+0.00%)
Nov 12, 2011	295.19	301.73	294.19	300.98	95,317,400	+6.66(+2.26%)
Nov 11, 2011	289.48	297.54	289.06	294.32	134,264,800	-0.08(-0.03%)
Nov 10, 2011	306.03	306.67	293.59	294.40	162,635,392	-9.58(-3.15%)
Nov 09, 2011	300.30	308.19	300.07	303.98	107,163,000	+4.23(+1.41%)
Nov 08, 2011	299.77	302.47	296.41	299.75	99,567,400	+0.00(+0.00%)
Nov 07, 2011	299.77	302.47	296.41	299.75	0	-2.22(-0.74%)
Nov 06, 2011	306.39	306.87	300.30	301.97	0	+0.00(+0.00%)
Nov 04, 2011	306.39	306.87	300.30	301.97	128,799,200	-2.53(-0.83%)
Nov 03, 2011	292.83	305.32	292.51	304.50	172,720,992	+6.29(+2.11%)
Nov 02, 2011	298.85	298.92	293.03	298.21	131,778,600	+2.02(+0.68%)
Nov 01, 2011	301.02	301.13	292.63	296.19	203,235,392	-11.31(-3.68%)
Oct 31, 2011	310.36	311.96	307.50	307.50	112,093,800	-5.51(-1.76%)
Oct 30, 2011	316.99	318.18	311.11	313.01	0	+0.00(+0.00%)
Oct 29, 2011	316.99	318.18	311.11	313.01	0	+0.00(+0.00%)
Oct 28, 2011	316.99	318.18	311.11	313.01	133,139,600	-2.44(-0.77%)
Oct 27, 2011	312.01	316.10	309.86	315.45	185,273,792	+11.61(+3.82%)
Oct 26, 2011	304.93	307.93	301.65	303.84	101,109,800	-1.14(-0.37%)
Oct 25, 2011	307.44	309.59	302.47	304.98	111,304,400	-3.34(-1.08%)
Oct 24, 2011	307.26	308.71	303.57	308.32	100,214,200	+2.62(+0.86%)
Oct 23, 2011	300.71	305.84	299.40	305.70	0	+0.00(+0.00%)
Oct 22, 2011	300.71	305.84	299.40	305.70	0	+0.00(+0.00%)
Oct 21, 2011	300.71	305.84	299.40	305.70	112,242,600	+6.69(+2.24%)
Oct 20, 2011	297.97	302.03	296.37	299.01	116,746,400	-2.67(-0.89%)
Oct 19, 2011	301.09	304.20	299.90	301.68	116,682,400	+3.00(+1.00%)
Oct 18, 2011	296.51	300.01	294.48	298.68	109,975,000	-0.56(-0.19%)
Oct 17, 2011	305.22	307.52	297.75	299.24	108,366,000	-3.17(-1.05%)
Oct 16, 2011	298.42	305.06	297.42	302.41	0	+0.00(+0.00%)
Oct 15, 2011	298.42	305.06	297.42	302.41	0	+0.00(+0.00%)
Oct 14, 2011	298.42	305.06	297.42	302.41	105,170,600	+5.02(+1.69%)
Oct 13, 2011	298.23	301.45	296.14	297.39	120,817,200	-2.75(-0.92%)
Oct 12, 2011	292.27	300.79	291.06	300.14	129,037,200	+7.26(+2.48%)
Oct 11, 2011	292.29	293.23	289.57	292.88	95,894,200	-0.46(-0.16%)
Oct 10, 2011	289.92	293.90	287.71	293.34	94,941,600	+5.03(+1.74%)
Oct 09, 2011	286.24	290.24	283.64	288.31	0	+0.00(+0.00%)
Oct 08, 2011	286.24	290.24	283.64	288.31	0	+0.00(+0.00%)
Oct 07, 2011	286.24	290.24	283.64	288.31	125,842,400	+2.50(+0.87%)
Oct 06, 2011	279.82	285.81	278.74	285.81	146,275,008	+7.72(+2.78%)
Oct 05, 2011	275.05	278.42	272.39	278.09	119,610,400	+8.03(+2.97%)
Oct 04, 2011	272.13	272.75	266.13	270.06	123,630,200	-5.58(-2.02%)
Oct 03, 2011	273.51	276.87	271.99	275.64	91,960,800	-4.54(-1.62%)
Oct 01, 2011	282.53	282.85	277.28	280.18	0	+0.00(+0.00%)
Sep 30, 2011	282.53	282.85	277.28	280.18	116,008,600	-3.80(-1.34%)
Sep 29, 2011	276.91	285.07	276.61	283.98	124,843,400	+5.67(+2.04%)
Sep 28, 2011	279.41	283.37	276.95	278.31	107,920,600	-3.73(-1.32%)
Sep 27, 2011	276.13	282.33	274.19	282.04	139,973,792	+12.21(+4.53%)
Sep 26, 2011	260.20	272.34	260.20	269.83	143,752,992	+5.11(+1.93%)
Sep 25, 2011	266.63	267.22	256.36	264.72	0	+0.00(+0.00%)
Sep 24, 2011	266.63	267.22	256.36	264.72	0	+0.00(+0.00%)
Sep 23, 2011	266.63	267.22	256.36	264.72	155,832,992	+1.28(+0.49%)
Sep 22, 2011	269.26	269.98	262.79	263.44	146,282,000	-12.24(-4.44%)
Sep 21, 2011	278.83	279.23	275.24	275.68	94,398,400	-3.86(-1.38%)
Sep 20, 2011	272.82	279.84	272.41	279.54	93,162,200	+4.91(+1.79%)
Sep 19, 2011	275.60	277.74	273.50	274.63	91,571,200	-7.10(-2.52%)
Sep 18, 2011	281.13	284.15	278.19	281.73	0	+0.00(+0.00%)
Sep 17, 2011	281.13	284.15	278.19	281.73	0	+0.00(+0.00%)
Sep 16, 2011	281.13	284.15	278.19	281.73	185,231,200	+3.21(+1.15%)
Sep 15, 2011	275.11	279.94	274.50	278.52	152,102,208	+4.96(+1.81%)
Sep 14, 2011	267.07	274.23	266.74	273.56	136,788,000	+3.51(+1.30%)
Sep 13, 2011	272.36	272.68	263.95	270.05	151,932,608	+1.57(+0.58%)
Sep 12, 2011	269.43	270.89	265.29	268.48	142,869,408	-7.62(-2.76%)
Sep 11, 2011	281.64	283.35	275.43	276.10	0	+0.00(+0.00%)
Sep 10, 2011	281.64	283.35	275.43	276.10	0	+0.00(+0.00%)
Sep 09, 2011	281.64	283.35	275.43	276.10	118,262,800	-7.29(-2.57%)
Sep 08, 2011	281.01	284.28	279.21	283.39	98,067,400	+2.34(+0.83%)
Sep 07, 2011	279.57	281.05	276.80	281.05	102,960,000	+7.72(+2.82%)
Sep 06, 2011	273.90	277.30	270.35	273.33	136,170,592	-1.12(-0.41%)
Sep 05, 2011	280.00	281.16	272.46	274.45	118,899,200	-11.98(-4.18%)
Sep 04, 2011	290.53	291.18	284.20	286.43	0	+0.00(+0.00%)
Sep 03, 2011	290.53	291.18	284.20	286.43	0	+0.00(+0.00%)
Sep 02, 2011	290.53	291.18	284.20	286.43	100,520,600	-7.53(-2.56%)
Sep 01, 2011	294.34	295.81	289.74	293.96	102,485,200	+1.03(+0.35%)
Aug 31, 2011	285.38	294.14	284.21	292.93	124,026,000	+9.29(+3.28%)
Aug 30, 2011	283.73	284.81	280.33	283.64	90,234,800	+2.38(+0.85%)
Aug 29, 2011	280.90	282.54	278.31	281.26	60,634,000	+4.66(+1.68%)
Aug 28, 2011	278.41	278.41	269.86	276.60	0	+0.00(+0.00%)
Aug 27, 2011	278.41	278.41	269.86	276.60	0	+0.00(+0.00%)
Aug 26, 2011	278.41	278.41	269.86	276.60	106,333,200	-1.89(-0.68%)
Aug 25, 2011	283.62	284.59	277.15	278.49	125,870,400	-3.09(-1.10%)
Aug 24, 2011	278.99	283.66	275.50	281.58	106,235,400	+3.26(+1.17%)
Aug 23, 2011	279.55	281.75	275.88	278.32	109,074,200	+1.95(+0.71%)
Aug 22, 2011	271.72	282.49	271.69	276.37	102,025,200	+2.22(+0.81%)
Aug 21, 2011	278.44	278.44	268.74	274.15	0	+0.00(+0.00%)
Aug 19, 2011	278.44	278.44	268.74	274.15	196,154,400	-5.43(-1.94%)
Aug 18, 2011	288.94	291.00	275.78	279.58	174,833,792	-13.07(-4.47%)
Aug 17, 2011	289.46	294.84	286.88	292.65	97,705,600	+1.14(+0.39%)
Aug 16, 2011	291.11	292.02	287.29	291.51	106,346,000	-2.19(-0.75%)
Aug 15, 2011	294.30	295.94	291.87	293.70	102,044,800	+1.80(+0.62%)
Aug 14, 2011	283.82	292.17	278.26	291.90	0	+0.00(+0.00%)
Aug 13, 2011	283.82	292.17	278.26	291.90	0	+0.00(+0.00%)
Aug 12, 2011	283.82	292.17	278.26	291.90	169,501,408	+9.11(+3.22%)
Aug 11, 2011	284.47	284.47	269.19	282.79	236,101,792	+5.52(+1.99%)
Aug 10, 2011	292.85	292.92	276.33	277.27	216,754,000	-9.78(-3.41%)
Aug 09, 2011	282.85	287.82	265.85	287.05	275,735,008	+3.69(+1.30%)
Aug 08, 2011	291.53	298.24	282.99	283.36	191,924,192	-12.99(-4.38%)
Aug 07, 2011	292.63	304.88	292.63	296.35	0	+0.00(+0.00%)
Aug 06, 2011	292.63	304.88	292.63	296.35	0	+0.00(+0.00%)
Aug 05, 2011	292.63	304.88	292.63	296.35	213,778,000	-4.50(-1.50%)
Aug 04, 2011	316.11	316.11	300.85	300.85	185,312,800	-9.84(-3.17%)
Aug 03, 2011	315.53	316.42	309.29	310.69	158,899,008	-9.31(-2.91%)
Aug 02, 2011	323.60	324.84	319.96	320.00	109,428,400	-4.59(-1.41%)
Aug 01, 2011	333.63	333.73	324.35	324.59	110,140,600	-4.63(-1.41%)
Jul 31, 2011	328.66	330.80	326.59	329.22	0	+0.00(+0.00%)
Jul 30, 2011	328.66	330.80	326.59	329.22	0	+0.00(+0.00%)
Jul 29, 2011	328.66	330.80	326.59	329.22	94,881,400	-3.34(-1.00%)
Jul 28, 2011	328.64	333.18	328.25	332.56	106,739,600	-0.54(-0.16%)
Jul 27, 2011	336.19	336.42	330.58	333.10	91,214,800	-3.64(-1.08%)
Jul 26, 2011	337.57	339.01	335.37	336.74	83,750,600	-0.53(-0.16%)
Jul 25, 2011	336.41	338.83	336.16	337.27	73,307,000	-1.33(-0.39%)
Jul 24, 2011	339.20	340.21	337.18	338.60	0	+0.00(+0.00%)
Jul 23, 2011	339.20	340.21	337.18	338.60	0	+0.00(+0.00%)
Jul 22, 2011	339.20	340.21	337.18	338.60	96,738,400	+1.74(+0.52%)
Jul 21, 2011	331.67	338.16	328.48	336.86	118,899,200	+6.21(+1.88%)
Jul 20, 2011	328.46	330.76	327.77	330.65	93,599,400	+4.48(+1.37%)
Jul 19, 2011	324.69	326.65	324.14	326.17	97,314,800	+3.00(+0.93%)
Jul 18, 2011	327.41	328.35	323.06	323.17	102,318,200	-6.32(-1.92%)
Jul 17, 2011	328.80	330.83	327.72	329.49	0	+0.00(+0.00%)
Jul 16, 2011	328.80	330.83	327.72	329.49	0	+0.00(+0.00%)
Jul 15, 2011	328.80	330.83	327.72	329.49	90,348,200	-0.97(-0.29%)
Jul 14, 2011	330.25	332.29	329.77	330.46	82,419,200	-2.52(-0.76%)
Jul 13, 2011	329.61	333.36	329.61	332.98	108,293,000	+0.86(+0.26%)
Jul 12, 2011	331.45	333.04	329.04	332.12	146,090,800	-4.04(-1.20%)
Jul 11, 2011	340.28	340.94	334.72	336.16	113,855,200	-6.32(-1.85%)
Jul 10, 2011	346.19	346.85	342.12	342.48	0	+0.00(+0.00%)
Jul 09, 2011	346.19	346.85	342.12	342.48	0	+0.00(+0.00%)
Jul 08, 2011	346.19	346.85	342.12	342.48	99,886,200	-2.68(-0.78%)
Jul 07, 2011	342.95	347.01	342.04	345.16	78,420,200	+3.54(+1.04%)
Jul 06, 2011	343.02	343.20	340.44	341.62	76,188,200	-1.48(-0.43%)
Jul 05, 2011	342.64	344.67	342.64	343.10	65,395,400	-0.40(-0.12%)
Jul 04, 2011	342.76	343.83	341.96	343.50	53,992,800	+0.68(+0.20%)
Jul 03, 2011	340.13	343.37	338.47	342.82	0	+0.00(+0.00%)
Jul 02, 2011	340.13	343.37	338.47	342.82	0	+0.00(+0.00%)
Jul 01, 2011	340.13	343.37	338.47	342.82	82,647,000	+3.17(+0.93%)
Jun 30, 2011	336.43	339.65	335.38	339.65	94,348,400	+4.37(+1.30%)
Jun 29, 2011	331.66	335.84	331.57	335.28	98,987,400	+5.38(+1.63%)
Jun 28, 2011	329.09	331.22	327.65	329.90	106,990,400	+1.39(+0.42%)
Jun 27, 2011	327.68	329.30	326.97	328.51	76,561,200	-0.23(-0.07%)
Jun 26, 2011	332.05	332.85	328.29	328.74	0	+0.00(+0.00%)
Jun 25, 2011	332.05	332.85	328.29	328.74	0	+0.00(+0.00%)
Jun 24, 2011	332.05	332.85	328.29	328.74	109,266,600	+0.17(+0.05%)
Jun 23, 2011	332.73	332.79	326.86	328.57	96,452,000	-5.60(-1.68%)
Jun 22, 2011	335.26	335.40	332.46	334.17	113,871,400	-1.97(-0.59%)
Jun 21, 2011	333.57	336.16	332.98	336.14	67,983,800	+4.50(+1.36%)
Jun 20, 2011	329.05	332.61	329.05	331.64	77,482,000	-1.47(-0.44%)
Jun 19, 2011	331.60	335.36	329.00	333.11	0	+0.00(+0.00%)
Jun 18, 2011	331.60	335.36	329.00	333.11	0	+0.00(+0.00%)
Jun 17, 2011	331.60	335.36	329.00	333.11	153,198,208	+0.76(+0.23%)
Jun 16, 2011	332.00	332.65	329.36	332.35	118,990,000	-1.69(-0.51%)
Jun 15, 2011	336.89	337.22	333.75	334.04	88,463,200	-3.48(-1.03%)
Jun 14, 2011	335.93	338.27	335.73	337.52	82,821,600	+3.49(+1.04%)
Jun 13, 2011	334.04	335.45	333.33	334.03	49,898,000	+0.20(+0.06%)
Jun 12, 2011	337.46	338.21	333.08	333.83	0	+0.00(+0.00%)
Jun 11, 2011	337.46	338.21	333.08	333.83	0	+0.00(+0.00%)
Jun 10, 2011	337.46	338.21	333.08	333.83	92,143,000	-4.21(-1.25%)
Jun 09, 2011	335.43	338.44	334.01	338.04	91,726,800	+2.39(+0.71%)
Jun 08, 2011	337.63	338.31	334.24	335.65	83,346,800	-3.28(-0.97%)
Jun 07, 2011	339.18	341.16	338.37	338.93	76,712,800	-0.25(-0.07%)
Jun 06, 2011	339.02	340.48	338.16	339.18	65,953,000	-1.06(-0.31%)
Jun 05, 2011	341.47	341.91	337.35	340.24	0	+0.00(+0.00%)
Jun 04, 2011	341.47	341.91	337.35	340.24	0	+0.00(+0.00%)
Jun 03, 2011	341.47	341.91	337.35	340.24	76,171,600	-0.40(-0.12%)
Jun 02, 2011	343.64	343.68	340.64	340.64	63,640,000	-5.31(-1.53%)
Jun 01, 2011	350.29	350.38	344.29	345.95	91,849,600	-3.49(-1.00%)
May 31, 2011	348.80	351.10	348.56	349.44	91,869,000	+3.24(+0.94%)
May 30, 2011	345.77	347.34	345.47	346.20	30,043,600	+0.14(+0.04%)
May 27, 2011	347.20	348.33	344.77	346.06	105,550,800	+1.59(+0.46%)
May 26, 2011	345.91	346.78	343.38	344.47	84,888,000	-0.44(-0.13%)
May 25, 2011	340.82	345.73	340.33	344.91	90,405,600	+1.71(+0.50%)
May 24, 2011	342.77	344.79	342.48	343.20	86,778,200	+0.74(+0.22%)
May 23, 2011	344.62	344.62	341.84	342.46	110,649,600	-5.78(-1.66%)
May 22, 2011	351.07	352.48	346.46	348.24	0	+0.00(+0.00%)
May 21, 2011	351.07	352.48	346.46	348.24	0	+0.00(+0.00%)
May 20, 2011	351.07	352.48	346.46	348.24	109,168,600	-2.60(-0.74%)
May 19, 2011	350.66	352.29	348.40	350.84	82,085,000	+1.74(+0.50%)
May 18, 2011	350.32	350.50	346.67	349.10	80,833,400	+1.38(+0.40%)
May 17, 2011	350.62	352.70	347.72	347.72	85,657,200	-4.58(-1.30%)
May 16, 2011	352.44	353.19	349.21	352.30	99,765,600	-2.56(-0.72%)
May 15, 2011	358.89	358.96	354.34	354.86	0	+0.00(+0.00%)
May 14, 2011	358.89	358.96	354.34	354.86	0	+0.00(+0.00%)
May 13, 2011	358.89	358.96	354.34	354.86	86,683,000	-2.66(-0.74%)
May 12, 2011	357.51	357.77	355.11	357.52	115,768,000	-3.03(-0.84%)
May 11, 2011	361.48	363.11	360.14	360.55	108,732,600	-0.50(-0.14%)
May 10, 2011	356.77	361.64	356.28	361.05	112,126,600	+5.12(+1.44%)
May 09, 2011	358.12	359.45	354.40	355.93	88,879,200	-3.19(-0.89%)
May 08, 2011	355.07	359.71	353.51	359.12	0	+0.00(+0.00%)
May 07, 2011	355.07	359.71	353.51	359.12	0	+0.00(+0.00%)
May 06, 2011	355.07	359.71	353.51	359.12	94,634,800	+4.30(+1.21%)
May 05, 2011	355.64	357.40	353.11	354.82	92,288,400	-1.09(-0.31%)
May 04, 2011	359.29	361.17	355.03	355.91	94,597,600	-4.51(-1.25%)
May 03, 2011	360.65	361.53	359.11	360.42	76,959,600	-1.14(-0.32%)

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.

Financial News

(IX: )

Historical Prices

Popular Pages