| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Apr 12, 2012 | 72,100.00 | 75,300.00 | 72,100.00 | 75,300.00 | 25,400 | 75,300.00 | | Apr 11, 2012 | 73,300.00 | 73,300.00 | 73,300.00 | 73,300.00 | 0 | 73,300.00 | | Apr 10, 2012 | 74,900.00 | 75,300.00 | 73,200.00 | 73,300.00 | 18,300 | 73,300.00 | | Apr 9, 2012 | 78,000.00 | 78,000.00 | 74,300.00 | 74,600.00 | 31,200 | 74,600.00 | | Apr 6, 2012 | 77,300.00 | 78,200.00 | 75,800.00 | 77,000.00 | 16,500 | 77,000.00 | | Apr 5, 2012 | 78,500.00 | 78,900.00 | 76,800.00 | 76,800.00 | 25,500 | 76,800.00 | | Apr 4, 2012 | 78,600.00 | 79,200.00 | 77,900.00 | 78,500.00 | 23,500 | 78,500.00 | | Apr 3, 2012 | 80,100.00 | 80,900.00 | 78,100.00 | 78,100.00 | 49,500 | 78,100.00 | | Apr 2, 2012 | 80,000.00 | 81,000.00 | 80,000.00 | 80,400.00 | 21,800 | 80,400.00 | | Mar 30, 2012 | 81,500.00 | 81,800.00 | 80,000.00 | 80,000.00 | 28,900 | 80,000.00 | | Mar 29, 2012 | 81,600.00 | 83,400.00 | 80,600.00 | 81,000.00 | 36,100 | 81,000.00 | | Mar 28, 2012 | 84,500.00 | 84,900.00 | 82,400.00 | 82,500.00 | 21,600 | 82,500.00 | | Mar 27, 2012 | 85,800.00 | 86,100.00 | 84,200.00 | 84,700.00 | 21,000 | 84,700.00 | | Mar 26, 2012 | 84,700.00 | 86,400.00 | 83,400.00 | 84,800.00 | 18,800 | 84,800.00 | | Mar 23, 2012 | 86,700.00 | 86,700.00 | 84,700.00 | 85,000.00 | 15,300 | 85,000.00 | | Mar 22, 2012 | 85,800.00 | 86,400.00 | 85,100.00 | 86,400.00 | 12,800 | 86,400.00 | | Mar 21, 2012 | 85,700.00 | 86,500.00 | 84,500.00 | 86,300.00 | 17,500 | 86,300.00 | | Mar 20, 2012 | 87,400.00 | 87,400.00 | 84,100.00 | 86,600.00 | 30,100 | 86,600.00 | | Mar 19, 2012 | 87,800.00 | 88,900.00 | 86,400.00 | 87,200.00 | 24,600 | 87,200.00 | | Mar 16, 2012 | 87,000.00 | 87,600.00 | 85,200.00 | 87,600.00 | 34,400 | 87,600.00 | | Mar 15, 2012 | 82,500.00 | 87,600.00 | 82,200.00 | 87,000.00 | 54,100 | 87,000.00 | | Mar 14, 2012 | 82,600.00 | 83,600.00 | 81,900.00 | 82,500.00 | 29,700 | 82,500.00 | | Mar 13, 2012 | 83,000.00 | 83,900.00 | 82,200.00 | 82,200.00 | 17,300 | 82,200.00 | | Mar 12, 2012 | 81,900.00 | 83,100.00 | 81,500.00 | 82,600.00 | 16,000 | 82,600.00 | | Mar 9, 2012 | 81,400.00 | 83,300.00 | 81,000.00 | 82,200.00 | 13,400 | 82,200.00 | | Mar 8, 2012 | 81,400.00 | 82,200.00 | 80,600.00 | 81,400.00 | 26,100 | 81,400.00 | | Mar 7, 2012 | 81,600.00 | 82,700.00 | 80,500.00 | 81,200.00 | 12,700 | 81,200.00 | | Mar 6, 2012 | 84,000.00 | 84,700.00 | 81,800.00 | 81,800.00 | 18,500 | 81,800.00 | | Mar 5, 2012 | 83,200.00 | 84,900.00 | 82,900.00 | 84,000.00 | 18,800 | 84,000.00 | | Mar 2, 2012 | 82,100.00 | 85,400.00 | 82,000.00 | 84,300.00 | 19,200 | 84,300.00 | | Mar 1, 2012 | 82,000.00 | 82,000.00 | 82,000.00 | 82,000.00 | 0 | 82,000.00 | | Feb 29, 2012 | 82,100.00 | 84,600.00 | 82,000.00 | 82,000.00 | 22,900 | 82,000.00 | | Feb 28, 2012 | 82,100.00 | 84,200.00 | 81,900.00 | 82,900.00 | 29,500 | 82,900.00 | | Feb 27, 2012 | 83,700.00 | 83,800.00 | 81,500.00 | 83,500.00 | 33,100 | 83,500.00 | | Feb 24, 2012 | 81,200.00 | 81,900.00 | 80,900.00 | 80,900.00 | 28,300 | 80,900.00 | | Feb 23, 2012 | 82,000.00 | 82,800.00 | 80,000.00 | 80,200.00 | 41,300 | 80,200.00 | | Feb 22, 2012 | 85,100.00 | 85,100.00 | 82,000.00 | 82,900.00 | 54,600 | 82,900.00 | | Feb 21, 2012 | 85,900.00 | 87,400.00 | 85,900.00 | 87,200.00 | 22,800 | 87,200.00 | | Feb 20, 2012 | 85,300.00 | 86,400.00 | 85,200.00 | 86,400.00 | 27,200 | 86,400.00 | | Feb 17, 2012 | 84,800.00 | 85,900.00 | 84,800.00 | 85,400.00 | 29,000 | 85,400.00 | | Feb 16, 2012 | 85,400.00 | 86,100.00 | 84,500.00 | 85,400.00 | 28,800 | 85,400.00 | | Feb 15, 2012 | 85,200.00 | 86,300.00 | 85,200.00 | 85,400.00 | 26,700 | 85,400.00 | | Feb 14, 2012 | 86,000.00 | 86,100.00 | 85,000.00 | 85,000.00 | 28,700 | 85,000.00 | | Feb 13, 2012 | 85,700.00 | 87,000.00 | 85,100.00 | 85,600.00 | 27,900 | 85,600.00 | | Feb 10, 2012 | 85,600.00 | 87,000.00 | 84,300.00 | 85,700.00 | 32,300 | 85,700.00 | | Feb 9, 2012 | 87,200.00 | 87,400.00 | 85,700.00 | 86,300.00 | 31,600 | 86,300.00 | | Feb 8, 2012 | 87,200.00 | 88,400.00 | 86,300.00 | 87,100.00 | 24,900 | 87,100.00 | | Feb 7, 2012 | 89,100.00 | 91,500.00 | 85,900.00 | 87,400.00 | 51,600 | 87,400.00 | | Feb 6, 2012 | 91,200.00 | 91,500.00 | 88,000.00 | 90,000.00 | 32,100 | 90,000.00 | | Feb 3, 2012 | 91,100.00 | 93,300.00 | 90,600.00 | 91,200.00 | 24,800 | 91,200.00 | | Feb 2, 2012 | 90,200.00 | 93,400.00 | 90,200.00 | 91,500.00 | 55,700 | 91,500.00 | | Feb 1, 2012 | 88,000.00 | 90,900.00 | 88,000.00 | 90,200.00 | 32,000 | 90,200.00 | | Jan 31, 2012 | 89,200.00 | 90,500.00 | 88,500.00 | 88,900.00 | 31,800 | 88,900.00 | | Jan 30, 2012 | 89,700.00 | 89,900.00 | 87,900.00 | 88,700.00 | 17,600 | 88,700.00 | | Jan 27, 2012 | 87,700.00 | 90,900.00 | 87,600.00 | 90,400.00 | 25,500 | 90,400.00 | | Jan 26, 2012 | 88,300.00 | 90,000.00 | 87,600.00 | 88,300.00 | 29,800 | 88,300.00 | | Jan 25, 2012 | 88,000.00 | 91,000.00 | 87,500.00 | 88,900.00 | 43,200 | 88,900.00 | | Jan 24, 2012 | 90,000.00 | 90,000.00 | 90,000.00 | 90,000.00 | 0 | 90,000.00 | | Jan 23, 2012 | 90,000.00 | 90,000.00 | 90,000.00 | 90,000.00 | 0 | 90,000.00 | | Jan 20, 2012 | 88,000.00 | 90,000.00 | 88,000.00 | 90,000.00 | 32,400 | 90,000.00 | | Jan 19, 2012 | 87,500.00 | 89,400.00 | 86,500.00 | 89,000.00 | 36,600 | 89,000.00 | | Jan 18, 2012 | 87,300.00 | 89,000.00 | 86,500.00 | 87,500.00 | 20,900 | 87,500.00 | | Jan 17, 2012 | 87,100.00 | 89,200.00 | 86,100.00 | 88,000.00 | 41,100 | 88,000.00 | | Jan 16, 2012 | 86,000.00 | 86,900.00 | 84,700.00 | 85,900.00 | 32,800 | 85,900.00 | | Jan 13, 2012 | 86,600.00 | 89,900.00 | 86,600.00 | 87,700.00 | 23,700 | 87,700.00 | | Jan 12, 2012 | 88,000.00 | 88,000.00 | 85,800.00 | 87,900.00 | 26,000 | 87,900.00 | |
* Close price adjusted for dividends and splits. |
|
3,500.00(3.18%) May 16, 2:00AM EDT
Download to Spreadsheet