Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug. 26, 2012 | 1,674.90 | 1,674.90 | 1,663.90 | 1,672.40 | 1,672.40 | 42 |
Aug. 25, 2012 | - | - | - | - | - | - |
Aug. 23, 2012 | 1,665.80 | 1,669.80 | 1,662.20 | 1,669.80 | 1,669.80 | 24 |
Aug. 22, 2012 | 1,659.90 | 1,672.70 | 1,658.00 | 1,669.60 | 1,669.60 | 141 |
Aug. 21, 2012 | 1,638.40 | 1,653.10 | 1,635.00 | 1,637.40 | 1,637.40 | 37 |
Aug. 20, 2012 | 1,620.00 | 1,639.90 | 1,620.00 | 1,639.90 | 1,639.90 | 258 |
Aug. 19, 2012 | 1,614.00 | 1,621.40 | 1,611.60 | 1,620.10 | 1,620.10 | 68 |
Aug. 18, 2012 | - | - | - | - | - | - |
Aug. 16, 2012 | 1,617.80 | 1,617.80 | 1,611.40 | 1,616.30 | 1,616.30 | 249 |
Aug. 15, 2012 | 1,600.20 | 1,616.10 | 1,600.20 | 1,616.10 | 1,616.10 | 199 |
Aug. 14, 2012 | 1,593.80 | 1,604.60 | 1,592.00 | 1,603.70 | 1,603.70 | 280 |
Aug. 13, 2012 | 1,612.80 | 1,615.60 | 1,591.20 | 1,599.40 | 1,599.40 | 910 |
Aug. 12, 2012 | 1,622.00 | 1,623.70 | 1,607.30 | 1,609.60 | 1,609.60 | 402 |
Aug. 11, 2012 | - | - | - | - | - | - |
Aug. 09, 2012 | 1,615.80 | 1,624.10 | 1,605.00 | 1,619.70 | 1,619.70 | 1,219 |
Aug. 08, 2012 | 1,612.80 | 1,617.20 | 1,610.10 | 1,617.10 | 1,617.10 | 433 |
Aug. 07, 2012 | 1,610.20 | 1,614.80 | 1,603.00 | 1,612.90 | 1,612.90 | 341 |
Aug. 06, 2012 | 1,610.80 | 1,615.70 | 1,609.30 | 1,609.70 | 1,609.70 | 449 |
Aug. 05, 2012 | 1,604.70 | 1,614.10 | 1,603.20 | 1,612.90 | 1,612.90 | 662 |
Aug. 04, 2012 | - | - | - | - | - | - |
Aug. 02, 2012 | 1,589.30 | 1,606.00 | 1,585.10 | 1,606.00 | 1,606.00 | 676 |
Aug. 01, 2012 | 1,600.00 | 1,615.00 | 1,583.10 | 1,587.40 | 1,587.40 | 933 |
Jul. 31, 2012 | 1,613.40 | 1,617.20 | 1,592.00 | 1,603.70 | 1,603.70 | 3,530 |
Jul. 30, 2012 | 1,621.10 | 1,627.50 | 1,610.00 | 1,610.50 | 1,610.50 | 6,281 |
Jul. 29, 2012 | 1,622.90 | 1,625.80 | 1,613.10 | 1,619.70 | 1,619.70 | 52,890 |
Jul. 28, 2012 | - | - | - | - | - | - |
Jul. 26, 2012 | 1,613.40 | 1,617.90 | 1,613.40 | 1,617.90 | 1,617.90 | 197,976 |
Jul. 25, 2012 | 1,614.90 | 1,615.00 | 1,614.10 | 1,615.00 | 1,615.00 | 7 |
Jul. 24, 2012 | 1,583.70 | 1,608.00 | 1,583.30 | 1,608.00 | 1,608.00 | 12 |
Jul. 23, 2012 | 1,574.00 | 1,581.90 | 1,574.00 | 1,576.00 | 1,576.00 | 9 |
Jul. 22, 2012 | 1,571.70 | 1,577.10 | 1,569.80 | 1,577.10 | 1,577.10 | 4 |
Jul. 21, 2012 | - | - | - | - | - | - |
Jul. 19, 2012 | 1,583.90 | 1,584.40 | 1,576.10 | 1,582.50 | 1,582.50 | 5 |
Jul. 18, 2012 | 1,580.00 | 1,586.90 | 1,578.40 | 1,580.10 | 1,580.10 | 60 |
Jul. 17, 2012 | 1,581.20 | 1,583.70 | 1,569.90 | 1,570.40 | 1,570.40 | 30 |
Jul. 16, 2012 | 1,596.00 | 1,596.00 | 1,576.30 | 1,589.10 | 1,589.10 | 27 |
Jul. 15, 2012 | 1,586.20 | 1,591.20 | 1,585.80 | 1,591.20 | 1,591.20 | 7 |
Jul. 14, 2012 | - | - | - | - | - | - |
Jul. 12, 2012 | 1,567.80 | 1,594.10 | 1,567.80 | 1,591.60 | 1,591.60 | 26 |
Jul. 11, 2012 | 1,569.30 | 1,574.70 | 1,557.20 | 1,564.90 | 1,564.90 | 44 |
Jul. 10, 2012 | 1,577.40 | 1,579.50 | 1,575.20 | 1,575.20 | 1,575.20 | 12 |
Jul. 09, 2012 | 1,599.20 | 1,599.80 | 1,567.60 | 1,579.30 | 1,579.30 | 12 |
Jul. 08, 2012 | 1,582.10 | 1,588.60 | 1,580.90 | 1,588.60 | 1,588.60 | 5 |
Jul. 07, 2012 | - | - | - | - | - | - |
Jul. 05, 2012 | 1,592.30 | 1,593.80 | 1,578.40 | 1,578.40 | 1,578.40 | 15 |
Jul. 04, 2012 | 1,618.50 | 1,619.20 | 1,598.00 | 1,608.90 | 1,608.90 | 27 |
Jul. 03, 2012 | - | - | - | - | - | - |
Jul. 01, 2012 | 1,597.10 | 1,598.30 | 1,589.70 | 1,597.20 | 1,597.20 | 35 |
Jun. 30, 2012 | - | - | - | - | - | - |
Jun. 28, 2012 | 1,562.60 | 1,603.50 | 1,561.90 | 1,603.50 | 1,603.50 | 61 |
Jun. 27, 2012 | 1,573.70 | 1,573.70 | 1,548.40 | 1,549.70 | 1,549.70 | 133 |
Jun. 26, 2012 | 1,567.00 | 1,577.50 | 1,563.00 | 1,577.50 | 1,577.50 | 220 |
Jun. 25, 2012 | 1,583.50 | 1,583.50 | 1,567.70 | 1,574.00 | 1,574.00 | 104 |
Jun. 24, 2012 | 1,574.90 | 1,587.50 | 1,571.00 | 1,587.50 | 1,587.50 | 32 |
Jun. 23, 2012 | - | - | - | - | - | - |
Jun. 21, 2012 | 1,565.50 | 1,568.40 | 1,560.00 | 1,566.00 | 1,566.00 | 16 |
Jun. 20, 2012 | 1,603.20 | 1,603.30 | 1,564.50 | 1,564.50 | 1,564.50 | 29 |
Jun. 19, 2012 | 1,618.30 | 1,618.30 | 1,601.30 | 1,614.80 | 1,614.80 | 140 |
Jun. 18, 2012 | 1,629.80 | 1,630.70 | 1,622.00 | 1,622.20 | 1,622.20 | 32 |
Jun. 17, 2012 | 1,622.60 | 1,627.60 | 1,615.00 | 1,625.70 | 1,625.70 | 246 |
Jun. 16, 2012 | - | - | - | - | - | - |
Jun. 14, 2012 | 1,624.30 | 1,630.00 | 1,621.50 | 1,627.00 | 1,627.00 | 1,015 |
Jun. 13, 2012 | 1,621.20 | 1,626.40 | 1,610.10 | 1,618.40 | 1,618.40 | 493 |
Jun. 12, 2012 | 1,608.20 | 1,622.40 | 1,608.20 | 1,618.10 | 1,618.10 | 655 |
Jun. 11, 2012 | 1,594.10 | 1,612.80 | 1,588.50 | 1,612.70 | 1,612.70 | 523 |
Jun. 10, 2012 | 1,608.00 | 1,608.00 | 1,583.00 | 1,595.50 | 1,595.50 | 129 |
Jun. 09, 2012 | - | - | - | - | - | - |
Jun. 07, 2012 | 1,589.90 | 1,593.90 | 1,566.50 | 1,590.10 | 1,590.10 | 157 |
Jun. 06, 2012 | 1,622.60 | 1,627.20 | 1,581.90 | 1,586.60 | 1,586.60 | 1,200 |
Jun. 05, 2012 | 1,619.70 | 1,639.70 | 1,616.50 | 1,632.80 | 1,632.80 | 419 |
Jun. 04, 2012 | 1,619.30 | 1,622.70 | 1,612.90 | 1,615.20 | 1,615.20 | 604 |
Jun. 03, 2012 | 1,623.00 | 1,627.90 | 1,609.00 | 1,612.20 | 1,612.20 | 2,134 |
Jun. 02, 2012 | - | - | - | - | - | - |
May 31, 2012 | 1,560.00 | 1,630.00 | 1,545.50 | 1,620.50 | 1,620.50 | 2,820 |
May 30, 2012 | 1,562.70 | 1,572.60 | 1,551.80 | 1,562.60 | 1,562.60 | 5,901 |
May 29, 2012 | 1,553.90 | 1,569.00 | 1,530.40 | 1,563.40 | 1,563.40 | 79,887 |
May 28, 2012 | 1,574.70 | 1,582.50 | 1,548.60 | 1,548.60 | 1,548.60 | 259,050 |
May 26, 2012 | - | - | - | - | - | - |
May 24, 2012 | 1,558.20 | 1,568.80 | 1,557.30 | 1,568.80 | 1,568.80 | 7 |
May 23, 2012 | 1,559.00 | 1,569.40 | 1,551.50 | 1,557.30 | 1,557.30 | 23 |
May 22, 2012 | 1,538.20 | 1,548.10 | 1,534.40 | 1,548.10 | 1,548.10 | 6 |
May 21, 2012 | 1,575.70 | 1,578.10 | 1,568.40 | 1,576.30 | 1,576.30 | 27 |
May 20, 2012 | 1,591.90 | 1,594.10 | 1,588.40 | 1,588.40 | 1,588.40 | 32 |
May 19, 2012 | - | - | - | - | - | - |
May 17, 2012 | 1,573.70 | 1,591.60 | 1,568.20 | 1,591.60 | 1,591.60 | 26 |
May 16, 2012 | 1,546.90 | 1,579.00 | 1,546.90 | 1,574.50 | 1,574.50 | 51 |
May 15, 2012 | 1,541.40 | 1,541.40 | 1,528.50 | 1,536.20 | 1,536.20 | 26 |
May 14, 2012 | 1,555.40 | 1,558.30 | 1,542.40 | 1,556.80 | 1,556.80 | 28 |
May 13, 2012 | 1,563.00 | 1,563.10 | 1,555.50 | 1,560.60 | 1,560.60 | 5 |
May 12, 2012 | - | - | - | - | - | - |
May 10, 2012 | 1,586.10 | 1,589.60 | 1,583.60 | 1,583.60 | 1,583.60 | 6 |
May 09, 2012 | 1,594.20 | 1,595.10 | 1,592.40 | 1,595.10 | 1,595.10 | 6 |
May 08, 2012 | 1,595.30 | 1,595.30 | 1,586.30 | 1,593.70 | 1,593.70 | 30 |
May 07, 2012 | 1,636.70 | 1,636.70 | 1,596.00 | 1,604.00 | 1,604.00 | 154 |
May 06, 2012 | 1,637.90 | 1,640.00 | 1,632.60 | 1,638.60 | 1,638.60 | 21 |
May 05, 2012 | - | - | - | - | - | - |
May 03, 2012 | 1,635.70 | 1,645.60 | 1,629.40 | 1,644.70 | 1,644.70 | 68 |
May 02, 2012 | 1,651.20 | 1,652.20 | 1,631.30 | 1,634.20 | 1,634.20 | 78 |
May 01, 2012 | 1,659.20 | 1,659.20 | 1,648.30 | 1,653.40 | 1,653.40 | 50 |
Apr. 30, 2012 | 1,665.00 | 1,670.50 | 1,661.70 | 1,661.70 | 1,661.70 | 25 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |