| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 7, 2012 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0 | 1,129.60 | | May 4, 2012 | 1,481.00 | 1,507.00 | 1,481.00 | 1,200.00 | 1,000 | 1,129.60 | | May 3, 2012 | 1,501.00 | 1,504.00 | 1,465.00 | 1,200.00 | 1,400 | 1,129.60 | | May 2, 2012 | 1,474.00 | 1,584.00 | 1,474.00 | 1,200.00 | 15,200 | 1,129.60 | | May 1, 2012 | 1,471.00 | 1,471.00 | 1,463.00 | 1,200.00 | 400 | 1,129.60 | | Apr 30, 2012 | 1,487.00 | 1,487.00 | 1,458.00 | 1,200.00 | 4,800 | 1,129.60 | | Apr 27, 2012 | 1,486.00 | 1,499.00 | 1,486.00 | 1,200.00 | 1,000 | 1,129.60 | | Apr 26, 2012 | 1,474.00 | 1,474.00 | 1,453.00 | 1,200.00 | 2,600 | 1,129.60 | | Apr 25, 2012 | 1,488.00 | 1,488.00 | 1,488.00 | 1,200.00 | 500 | 1,129.60 | | Apr 24, 2012 | 1,451.00 | 1,474.00 | 1,451.00 | 1,200.00 | 2,300 | 1,129.60 | | Apr 23, 2012 | 1,450.00 | 1,475.00 | 1,429.00 | 1,200.00 | 600 | 1,129.60 | | Apr 20, 2012 | 1,491.00 | 1,504.00 | 1,463.00 | 1,200.00 | 2,000 | 1,129.60 | | Apr 19, 2012 | 1,459.00 | 1,459.00 | 1,459.00 | 1,200.00 | 900 | 1,129.60 | | Apr 18, 2012 | 1,453.00 | 1,489.00 | 1,453.00 | 1,200.00 | 900 | 1,129.60 | | Apr 17, 2012 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0 | 1,129.60 | | Apr 16, 2012 | 1,459.00 | 1,471.00 | 1,459.00 | 1,200.00 | 700 | 1,129.60 | | Apr 13, 2012 | 1,450.00 | 1,450.00 | 1,450.00 | 1,200.00 | 2,000 | 1,129.60 | | Apr 12, 2012 | 1,444.00 | 1,470.00 | 1,444.00 | 1,200.00 | 4,900 | 1,129.60 | | Apr 11, 2012 | 1,474.00 | 1,474.00 | 1,448.00 | 1,200.00 | 23,700 | 1,129.60 | | Apr 10, 2012 | 1,457.00 | 1,482.00 | 1,457.00 | 1,200.00 | 2,200 | 1,129.60 | | Apr 9, 2012 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0 | 1,129.60 | | Apr 6, 2012 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0 | 1,129.60 | | Apr 5, 2012 | 1,503.00 | 1,529.00 | 1,502.00 | 1,200.00 | 3,800 | 1,129.60 | | Apr 4, 2012 | 1,496.00 | 1,498.00 | 1,471.00 | 1,200.00 | 3,400 | 1,129.60 | | Apr 3, 2012 | 1,501.00 | 1,518.00 | 1,492.00 | 1,200.00 | 3,800 | 1,129.60 | | Apr 2, 2012 | 1,508.00 | 1,521.00 | 1,480.00 | 1,200.00 | 600 | 1,129.60 | | Mar 30, 2012 | 1,505.00 | 1,505.00 | 1,477.00 | 1,200.00 | 10,600 | 1,129.60 | | Mar 29, 2012 | 1,494.00 | 1,505.00 | 1,478.00 | 1,200.00 | 2,900 | 1,129.60 | | Mar 28, 2012 | 1,532.00 | 1,534.00 | 1,498.00 | 1,200.00 | 4,500 | 1,129.60 | | Mar 27, 2012 | 940.00 | 1,524.00 | 940.00 | 1,200.00 | 3,400 | 1,129.60 | | Mar 26, 2012 | 1,501.00 | 1,501.00 | 1,501.00 | 1,200.00 | 200 | 1,129.60 | | Mar 23, 2012 | 1,493.00 | 1,493.00 | 1,493.00 | 1,200.00 | 900 | 1,129.60 | | Mar 22, 2012 | 1,511.00 | 1,511.00 | 1,478.00 | 1,200.00 | 3,200 | 1,129.60 | | Mar 21, 2012 | 1,540.00 | 1,547.00 | 1,521.00 | 1,200.00 | 2,400 | 1,129.60 | | Mar 20, 2012 | 1,514.00 | 1,548.00 | 1,490.00 | 1,200.00 | 2,700 | 1,129.60 | | Mar 19, 2012 | 1,502.00 | 1,527.00 | 1,497.00 | 1,200.00 | 3,300 | 1,129.60 | | Mar 16, 2012 | 1,529.00 | 1,539.00 | 1,521.00 | 1,200.00 | 1,800 | 1,129.60 | | Mar 15, 2012 | 1,544.00 | 1,544.00 | 1,524.00 | 1,200.00 | 4,200 | 1,129.60 | | Mar 14, 2012 | 1,523.00 | 1,523.00 | 1,502.00 | 1,200.00 | 1,400 | 1,129.60 | | Mar 13, 2012 | 1,467.00 | 1,467.00 | 1,467.00 | 1,200.00 | 800 | 1,129.60 | | Mar 12, 2012 | 1,454.00 | 1,472.00 | 1,454.00 | 1,200.00 | 1,800 | 1,129.60 | | Mar 9, 2012 | 1,453.00 | 1,453.00 | 1,438.00 | 1,200.00 | 4,000 | 1,129.60 | | Mar 8, 2012 | 1,434.00 | 1,444.00 | 1,430.00 | 1,200.00 | 2,700 | 1,129.60 | | Mar 7, 2012 | 1,420.00 | 1,455.00 | 1,397.00 | 1,200.00 | 5,800 | 1,129.60 | | Mar 6, 2012 | 1,414.00 | 1,414.00 | 1,388.00 | 1,200.00 | 3,800 | 1,129.60 | | Mar 5, 2012 | 1,433.00 | 1,434.00 | 1,424.00 | 1,200.00 | 3,700 | 1,129.60 | | Mar 2, 2012 | 1,443.00 | 1,461.00 | 1,443.00 | 1,200.00 | 700 | 1,129.60 | | Mar 1, 2012 | 1,438.00 | 1,462.00 | 1,437.00 | 1,200.00 | 1,800 | 1,129.60 | | Feb 29, 2012 | 1,426.00 | 1,426.00 | 1,426.00 | 1,200.00 | 2,800 | 1,129.60 | | Feb 28, 2012 | 1,421.00 | 1,421.00 | 1,414.00 | 1,200.00 | 500 | 1,129.60 | | Feb 27, 2012 | 1,426.00 | 1,444.00 | 1,403.00 | 1,200.00 | 5,200 | 1,129.60 | | Feb 24, 2012 | 1,436.00 | 1,438.00 | 1,436.00 | 1,200.00 | 1,600 | 1,129.60 | | Feb 23, 2012 | 1,438.00 | 1,465.00 | 1,435.00 | 1,200.00 | 1,200 | 1,129.60 | | 2012-02-23 | 17.00 Dividend | | Feb 22, 2012 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,300 | 1,113.60 | | Feb 21, 2012 | 1,474.00 | 1,474.00 | 1,468.00 | 1,200.00 | 3,900 | 1,113.60 | | Feb 20, 2012 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0 | 1,113.60 | | Feb 17, 2012 | 1,453.00 | 1,453.00 | 1,453.00 | 1,200.00 | 1,800 | 1,113.60 | | Feb 16, 2012 | 1,446.00 | 1,476.00 | 1,428.00 | 1,200.00 | 6,600 | 1,113.60 | | Feb 15, 2012 | 1,453.00 | 1,468.00 | 1,432.00 | 1,200.00 | 8,300 | 1,113.60 | | Feb 14, 2012 | 1,452.34 | 1,438.00 | 1,438.00 | 1,200.00 | 200 | 1,113.60 | | Feb 13, 2012 | 1,432.80 | 1,436.00 | 1,425.00 | 1,200.00 | 1,300 | 1,113.60 | | Feb 10, 2012 | 1,441.54 | 1,460.00 | 1,411.00 | 1,200.00 | 14,100 | 1,113.60 | | Feb 9, 2012 | 1,452.00 | 1,468.00 | 1,200.00 | 1,200.00 | 2,400 | 1,113.60 | | Feb 8, 2012 | 1,448.00 | 1,457.00 | 1,443.00 | 1,250.00 | 2,100 | 1,160.00 | | Feb 7, 2012 | 1,438.00 | 1,460.00 | 1,438.00 | 1,250.00 | 1,000 | 1,160.00 | | Feb 6, 2012 | 1,450.00 | 1,485.00 | 1,437.00 | 1,250.00 | 4,700 | 1,160.00 | |
* Close price adjusted for dividends and splits. |
|
0.84%
Download to Spreadsheet