| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Apr 13, 2012 | 1,403.50 | 1,418.00 | 1,384.50 | 1,386.50 | 5,573,200 | 1,366.57 | | Apr 12, 2012 | 1,403.00 | 1,419.15 | 1,376.00 | 1,407.00 | 5,407,000 | 1,386.78 | | Apr 11, 2012 | 1,361.00 | 1,403.50 | 1,354.00 | 1,391.00 | 6,170,600 | 1,371.01 | | 2012-04-11 | 8.19 Dividend | | Apr 10, 2012 | 1,404.00 | 1,419.08 | 1,369.50 | 1,369.50 | 5,901,900 | 1,341.75 | | Apr 9, 2012 | 1,421.00 | 1,421.00 | 1,421.00 | 1,421.00 | 0 | 1,392.20 | | Apr 6, 2012 | 1,421.00 | 1,421.00 | 1,421.00 | 1,421.00 | 0 | 1,392.20 | | Apr 5, 2012 | 1,406.00 | 1,434.16 | 1,402.00 | 1,421.00 | 5,028,400 | 1,392.20 | | Apr 4, 2012 | 1,482.50 | 1,488.50 | 1,399.00 | 1,409.00 | 7,842,100 | 1,380.44 | | Apr 3, 2012 | 1,487.50 | 1,496.50 | 1,480.50 | 1,481.00 | 5,412,900 | 1,450.99 | | Apr 2, 2012 | 1,445.50 | 1,483.00 | 1,442.00 | 1,478.50 | 4,245,700 | 1,448.54 | | Mar 30, 2012 | 1,444.00 | 1,458.43 | 1,437.00 | 1,448.00 | 5,997,800 | 1,418.65 | | Mar 29, 2012 | 1,450.00 | 1,453.64 | 1,427.62 | 1,440.00 | 5,505,000 | 1,410.82 | | Mar 28, 2012 | 1,469.00 | 1,517.00 | 1,444.50 | 1,450.00 | 7,684,100 | 1,420.61 | | Mar 27, 2012 | 1,524.00 | 1,529.50 | 1,466.00 | 1,475.00 | 9,208,500 | 1,445.11 | | Mar 26, 2012 | 1,506.50 | 1,525.94 | 1,499.50 | 1,519.00 | 2,991,900 | 1,488.22 | | Mar 23, 2012 | 1,479.00 | 1,498.50 | 1,470.20 | 1,492.00 | 3,751,900 | 1,461.76 | | Mar 22, 2012 | 1,500.50 | 1,512.50 | 1,479.50 | 1,486.00 | 4,543,700 | 1,455.88 | | Mar 21, 2012 | 1,509.00 | 1,522.50 | 1,503.50 | 1,509.50 | 3,745,500 | 1,478.91 | | Mar 20, 2012 | 1,535.00 | 1,540.65 | 1,509.50 | 1,513.50 | 5,872,300 | 1,482.83 | | Mar 19, 2012 | 1,545.00 | 1,547.50 | 1,529.00 | 1,538.00 | 2,152,000 | 1,506.83 | | Mar 16, 2012 | 1,528.00 | 1,548.00 | 1,528.00 | 1,547.00 | 9,455,100 | 1,515.65 | | Mar 15, 2012 | 1,525.00 | 1,536.82 | 1,520.50 | 1,527.00 | 5,339,200 | 1,496.05 | | Mar 14, 2012 | 1,521.00 | 1,543.00 | 1,513.50 | 1,541.00 | 5,506,900 | 1,509.77 | | Mar 13, 2012 | 1,510.00 | 1,523.00 | 1,508.69 | 1,518.50 | 3,216,200 | 1,487.73 | | Mar 12, 2012 | 1,495.50 | 1,506.50 | 1,491.50 | 1,504.00 | 2,287,100 | 1,473.52 | | Mar 9, 2012 | 1,520.50 | 1,521.00 | 1,498.00 | 1,501.50 | 3,653,400 | 1,471.07 | | Mar 8, 2012 | 1,472.00 | 1,517.50 | 1,469.50 | 1,511.00 | 4,617,800 | 1,480.38 | | Mar 7, 2012 | 1,457.50 | 1,517.50 | 1,456.50 | 1,465.00 | 5,280,300 | 1,435.31 | | Mar 6, 2012 | 1,514.00 | 1,519.50 | 1,470.00 | 1,470.00 | 6,030,700 | 1,440.21 | | Mar 5, 2012 | 1,520.50 | 1,532.00 | 1,510.50 | 1,515.50 | 3,385,600 | 1,484.79 | | Mar 2, 2012 | 1,528.00 | 1,534.50 | 1,517.00 | 1,523.00 | 3,979,400 | 1,492.13 | | Mar 1, 2012 | 1,516.00 | 1,533.11 | 1,512.56 | 1,526.00 | 3,080,100 | 1,495.07 | | Feb 29, 2012 | 1,531.00 | 1,541.00 | 1,511.43 | 1,517.50 | 6,526,400 | 1,486.75 | | Feb 28, 2012 | 1,549.50 | 1,554.00 | 1,523.00 | 1,532.50 | 5,297,000 | 1,501.44 | | Feb 27, 2012 | 1,530.50 | 1,545.00 | 1,526.50 | 1,540.50 | 3,978,500 | 1,509.28 | | Feb 24, 2012 | 1,526.00 | 1,546.50 | 1,523.50 | 1,543.00 | 4,580,000 | 1,511.73 | | Feb 23, 2012 | 1,504.00 | 1,533.77 | 1,499.50 | 1,523.00 | 6,453,400 | 1,492.13 | | Feb 22, 2012 | 1,487.50 | 1,516.50 | 1,481.00 | 1,508.00 | 4,645,200 | 1,477.44 | | Feb 21, 2012 | 1,501.50 | 1,502.00 | 1,480.00 | 1,480.50 | 4,114,100 | 1,450.50 | | Feb 20, 2012 | 1,497.00 | 1,514.00 | 1,492.00 | 1,509.00 | 4,097,500 | 1,478.42 | | Feb 17, 2012 | 1,486.00 | 1,491.00 | 1,470.00 | 1,482.50 | 10,675,000 | 1,452.46 | | Feb 16, 2012 | 1,468.50 | 1,489.50 | 1,466.00 | 1,474.00 | 4,001,700 | 1,444.13 | | Feb 15, 2012 | 1,473.50 | 1,480.00 | 1,457.00 | 1,475.00 | 3,107,600 | 1,445.11 | | Feb 14, 2012 | 1,463.00 | 1,477.00 | 1,460.00 | 1,467.00 | 3,641,100 | 1,437.27 | | Feb 13, 2012 | 1,490.50 | 1,494.50 | 1,467.50 | 1,468.00 | 3,734,200 | 1,438.25 | | Feb 10, 2012 | 1,486.00 | 1,500.50 | 1,476.00 | 1,478.50 | 5,983,000 | 1,448.54 | | Feb 9, 2012 | 1,469.50 | 1,497.00 | 1,463.00 | 1,491.50 | 10,069,300 | 1,461.27 | | Feb 8, 2012 | 1,465.00 | 1,470.00 | 1,438.00 | 1,446.00 | 4,537,000 | 1,416.69 | | Feb 7, 2012 | 1,437.00 | 1,471.50 | 1,422.50 | 1,464.50 | 5,462,700 | 1,434.82 | | Feb 6, 2012 | 1,428.00 | 1,435.98 | 1,410.66 | 1,430.00 | 4,262,800 | 1,401.02 | | Feb 3, 2012 | 1,427.00 | 1,434.00 | 1,411.50 | 1,425.00 | 5,984,900 | 1,396.12 | | Feb 2, 2012 | 1,448.00 | 1,452.50 | 1,426.00 | 1,432.00 | 5,123,100 | 1,402.98 | | Feb 1, 2012 | 1,437.00 | 1,449.00 | 1,419.50 | 1,445.50 | 4,029,100 | 1,416.20 | | Jan 31, 2012 | 1,410.00 | 1,434.61 | 1,389.50 | 1,425.00 | 7,537,600 | 1,396.12 | | Jan 30, 2012 | 1,415.50 | 1,425.20 | 1,394.50 | 1,404.00 | 5,057,500 | 1,375.55 | | Jan 27, 2012 | 1,463.00 | 1,465.50 | 1,428.00 | 1,430.50 | 4,407,700 | 1,401.51 | | Jan 26, 2012 | 1,465.00 | 1,477.69 | 1,451.00 | 1,470.00 | 4,291,600 | 1,440.21 | | Jan 25, 2012 | 1,477.00 | 1,480.50 | 1,450.00 | 1,458.50 | 3,319,300 | 1,428.94 | | Jan 24, 2012 | 1,447.00 | 1,472.00 | 1,438.81 | 1,472.00 | 3,667,900 | 1,442.17 | | Jan 23, 2012 | 1,460.00 | 1,463.00 | 1,438.00 | 1,449.00 | 5,889,400 | 1,419.63 | | Jan 20, 2012 | 1,496.00 | 1,496.00 | 1,452.50 | 1,457.00 | 8,591,800 | 1,427.47 | | Jan 19, 2012 | 1,495.00 | 1,502.50 | 1,477.50 | 1,490.00 | 5,613,300 | 1,459.80 | | Jan 18, 2012 | 1,471.00 | 1,487.00 | 1,447.50 | 1,487.00 | 4,375,700 | 1,456.86 | | Jan 17, 2012 | 1,479.00 | 1,479.00 | 1,458.00 | 1,468.00 | 8,991,900 | 1,438.25 | | Jan 16, 2012 | 1,450.00 | 1,474.00 | 1,437.00 | 1,456.00 | 3,055,400 | 1,426.49 | | Jan 13, 2012 | 1,464.50 | 1,477.00 | 1,433.00 | 1,453.00 | 4,707,700 | 1,423.55 | |
* Close price adjusted for dividends and splits. |
|
6.00(0.48%) 9:07AM EDT
Download to Spreadsheet