| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 18, 2012 | 516.00 | 518.00 | 514.10 | 515.75 | 39,600 | 515.75 | | May 17, 2012 | 513.05 | 516.70 | 513.05 | 516.05 | 19,400 | 516.05 | | May 16, 2012 | 515.05 | 516.85 | 512.45 | 516.00 | 24,900 | 516.00 | | May 14, 2012 | 512.10 | 513.85 | 512.10 | 513.40 | 15,000 | 513.40 | | May 11, 2012 | 510.00 | 513.00 | 509.45 | 512.10 | 5,600 | 512.10 | | May 10, 2012 | 510.25 | 513.30 | 510.25 | 512.20 | 14,500 | 512.20 | | May 9, 2012 | 512.00 | 512.00 | 507.85 | 511.00 | 7,300 | 511.00 | | May 8, 2012 | 509.75 | 511.90 | 509.75 | 511.25 | 7,000 | 511.25 | | May 7, 2012 | 506.00 | 509.40 | 506.00 | 509.25 | 4,500 | 509.25 | | May 4, 2012 | 509.00 | 509.50 | 507.50 | 508.25 | 3,000 | 508.25 | | May 3, 2012 | 507.50 | 508.25 | 507.50 | 508.00 | 1,600 | 508.00 | | May 2, 2012 | 507.50 | 508.00 | 507.10 | 507.50 | 5,000 | 507.50 | | Apr 30, 2012 | 507.00 | 508.80 | 507.00 | 508.80 | 800 | 508.80 | | Apr 27, 2012 | 507.00 | 508.50 | 506.05 | 507.00 | 3,600 | 507.00 | | Apr 26, 2012 | 508.00 | 508.45 | 506.00 | 506.05 | 17,600 | 506.05 | | Apr 25, 2012 | 506.25 | 508.50 | 506.25 | 508.50 | 900 | 508.50 | | Apr 24, 2012 | 506.50 | 508.90 | 506.15 | 508.50 | 8,700 | 508.50 | | Apr 23, 2012 | 506.05 | 507.70 | 506.00 | 506.05 | 13,900 | 506.05 | | Apr 20, 2012 | 507.00 | 507.05 | 506.00 | 506.00 | 11,000 | 506.00 | | Apr 19, 2012 | 505.10 | 506.50 | 505.10 | 506.00 | 9,000 | 506.00 | | Apr 18, 2012 | 505.65 | 506.50 | 505.00 | 505.30 | 10,800 | 505.30 | | Apr 17, 2012 | 505.00 | 506.00 | 504.10 | 505.00 | 8,900 | 505.00 | | Apr 16, 2012 | 503.05 | 505.25 | 503.05 | 504.60 | 5,800 | 504.60 | | Apr 13, 2012 | 504.00 | 505.40 | 503.50 | 504.30 | 23,500 | 504.30 | | Apr 12, 2012 | 503.80 | 505.35 | 503.00 | 505.00 | 19,200 | 505.00 | | Apr 11, 2012 | 506.00 | 506.00 | 503.05 | 504.10 | 18,600 | 504.10 | | Apr 10, 2012 | 505.00 | 509.00 | 503.90 | 505.40 | 88,800 | 505.40 | | Apr 9, 2012 | 493.00 | 497.20 | 491.75 | 495.50 | 29,900 | 495.50 | | Apr 4, 2012 | 490.10 | 493.15 | 486.00 | 491.10 | 58,800 | 491.10 | | Apr 3, 2012 | 492.80 | 499.70 | 490.20 | 493.15 | 65,000 | 493.15 | | Apr 2, 2012 | 490.65 | 493.85 | 486.65 | 491.50 | 25,000 | 491.50 | | Mar 30, 2012 | 487.95 | 498.15 | 478.95 | 493.90 | 97,800 | 493.90 | | Mar 29, 2012 | 491.20 | 494.45 | 480.10 | 485.10 | 33,400 | 485.10 | | Mar 28, 2012 | 495.10 | 502.00 | 478.00 | 493.85 | 119,800 | 493.85 | | Mar 27, 2012 | 510.00 | 511.50 | 495.20 | 499.30 | 193,700 | 499.30 | | Mar 26, 2012 | 514.00 | 518.00 | 503.50 | 504.75 | 49,100 | 504.75 | | Mar 23, 2012 | 499.60 | 520.85 | 498.00 | 511.35 | 101,300 | 511.35 | | Mar 22, 2012 | 495.60 | 501.50 | 495.60 | 498.25 | 22,400 | 498.25 | | Mar 21, 2012 | 491.65 | 500.00 | 490.15 | 499.40 | 27,400 | 499.40 | | Mar 20, 2012 | 496.90 | 501.00 | 493.10 | 496.10 | 29,500 | 496.10 | | Mar 19, 2012 | 493.00 | 503.45 | 492.35 | 498.70 | 29,600 | 498.70 | | Mar 16, 2012 | 495.45 | 500.80 | 479.00 | 495.20 | 65,300 | 495.20 | | Mar 15, 2012 | 506.50 | 511.80 | 484.50 | 495.50 | 85,900 | 495.50 | | Mar 14, 2012 | 465.00 | 513.10 | 463.20 | 507.80 | 229,600 | 507.80 | | Mar 13, 2012 | 477.00 | 480.00 | 471.50 | 472.00 | 2,200 | 472.00 | | Mar 12, 2012 | 465.20 | 485.00 | 465.20 | 465.20 | 3,800 | 465.20 | | Mar 9, 2012 | 474.20 | 478.00 | 462.30 | 476.95 | 5,800 | 476.95 | | Mar 7, 2012 | 466.35 | 471.95 | 461.00 | 468.50 | 6,200 | 468.50 | | Mar 6, 2012 | 470.00 | 477.00 | 467.05 | 469.65 | 8,800 | 469.65 | | Mar 5, 2012 | 472.35 | 477.95 | 470.00 | 470.00 | 6,400 | 470.00 | | Mar 2, 2012 | 474.15 | 487.75 | 453.00 | 480.20 | 42,400 | 480.20 | | Mar 1, 2012 | 475.25 | 478.00 | 472.00 | 475.00 | 5,200 | 475.00 | | Feb 29, 2012 | 478.20 | 481.90 | 476.00 | 477.90 | 5,500 | 477.90 | | Feb 28, 2012 | 478.00 | 486.00 | 472.55 | 472.55 | 14,800 | 472.55 | | Feb 27, 2012 | 477.35 | 491.75 | 472.15 | 476.20 | 48,200 | 476.20 | | Feb 24, 2012 | 462.45 | 482.40 | 462.35 | 480.00 | 13,000 | 480.00 | | Feb 23, 2012 | 469.15 | 474.70 | 460.00 | 464.30 | 26,400 | 464.30 | | Feb 22, 2012 | 471.00 | 475.00 | 467.35 | 473.90 | 24,900 | 473.90 | | Feb 21, 2012 | 474.00 | 477.00 | 469.00 | 470.05 | 14,900 | 470.05 | | Feb 17, 2012 | 463.00 | 477.85 | 456.00 | 473.95 | 70,600 | 473.95 | | Feb 16, 2012 | 469.00 | 472.00 | 458.05 | 462.55 | 22,600 | 462.55 | | Feb 15, 2012 | 468.10 | 472.80 | 465.00 | 469.40 | 9,300 | 469.40 | | Feb 14, 2012 | 470.00 | 472.00 | 464.20 | 470.20 | 12,000 | 470.20 | | Feb 13, 2012 | 471.10 | 473.00 | 468.35 | 470.00 | 3,600 | 470.00 | | Feb 10, 2012 | 470.00 | 474.00 | 469.15 | 471.35 | 7,300 | 471.35 | | Feb 9, 2012 | 469.95 | 473.95 | 467.15 | 469.00 | 13,200 | 469.00 | |
* Close price adjusted for dividends and splits. |
|
0.74%
Download to Spreadsheet