| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Aug 27, 2012 | 76,800.00 | 77,500.00 | 76,400.00 | 76,800.00 | 896,200 | 76,800.00 | | Aug 24, 2012 | 77,300.00 | 77,600.00 | 76,200.00 | 76,500.00 | 1,337,000 | 76,500.00 | | Aug 23, 2012 | 78,100.00 | 78,700.00 | 77,600.00 | 78,100.00 | 956,000 | 78,100.00 | | Aug 22, 2012 | 77,400.00 | 78,100.00 | 76,500.00 | 78,100.00 | 810,600 | 78,100.00 | | Aug 21, 2012 | 76,800.00 | 77,900.00 | 76,700.00 | 77,700.00 | 942,400 | 77,700.00 | | Aug 20, 2012 | 77,800.00 | 77,900.00 | 76,400.00 | 76,800.00 | 912,800 | 76,800.00 | | Aug 17, 2012 | 77,600.00 | 78,000.00 | 77,000.00 | 77,200.00 | 1,399,700 | 77,200.00 | | Aug 16, 2012 | 78,500.00 | 78,600.00 | 76,800.00 | 76,900.00 | 1,440,800 | 76,900.00 | | Aug 15, 2012 | 78,500.00 | 78,500.00 | 78,500.00 | 78,500.00 | 0 | 78,500.00 | | Aug 14, 2012 | 78,500.00 | 78,800.00 | 77,800.00 | 78,500.00 | 1,077,500 | 78,500.00 | | Aug 13, 2012 | 78,900.00 | 79,000.00 | 77,900.00 | 78,100.00 | 782,000 | 78,100.00 | | Aug 10, 2012 | 78,100.00 | 79,200.00 | 77,800.00 | 78,800.00 | 1,647,900 | 78,800.00 | | Aug 9, 2012 | 75,800.00 | 78,000.00 | 75,800.00 | 78,000.00 | 2,535,800 | 78,000.00 | | Aug 8, 2012 | 76,000.00 | 76,700.00 | 75,200.00 | 75,800.00 | 1,754,900 | 75,800.00 | | Aug 7, 2012 | 76,000.00 | 77,100.00 | 75,900.00 | 75,900.00 | 984,700 | 75,900.00 | | Aug 6, 2012 | 76,700.00 | 76,800.00 | 75,800.00 | 76,500.00 | 1,378,300 | 76,500.00 | | Aug 3, 2012 | 76,700.00 | 77,200.00 | 75,400.00 | 75,500.00 | 1,478,600 | 75,500.00 | | Aug 2, 2012 | 78,900.00 | 79,000.00 | 77,000.00 | 77,800.00 | 1,224,700 | 77,800.00 | | Aug 1, 2012 | 77,700.00 | 78,500.00 | 77,500.00 | 78,200.00 | 956,100 | 78,200.00 | | Jul 31, 2012 | 76,400.00 | 79,000.00 | 76,200.00 | 78,100.00 | 2,398,000 | 78,100.00 | | Jul 30, 2012 | 77,000.00 | 77,500.00 | 76,000.00 | 76,000.00 | 1,627,000 | 76,000.00 | | Jul 27, 2012 | 77,300.00 | 77,600.00 | 75,800.00 | 76,400.00 | 1,630,100 | 76,400.00 | | Jul 26, 2012 | 76,300.00 | 76,900.00 | 75,100.00 | 76,300.00 | 1,055,700 | 76,300.00 | | Jul 25, 2012 | 75,100.00 | 76,500.00 | 74,600.00 | 76,300.00 | 1,467,000 | 76,300.00 | | Jul 24, 2012 | 74,500.00 | 76,300.00 | 74,000.00 | 76,000.00 | 1,253,600 | 76,000.00 | | Jul 23, 2012 | 75,000.00 | 75,000.00 | 74,000.00 | 74,200.00 | 1,020,500 | 74,200.00 | | Jul 20, 2012 | 75,500.00 | 76,100.00 | 74,600.00 | 76,000.00 | 1,158,700 | 76,000.00 | | Jul 19, 2012 | 74,500.00 | 75,200.00 | 73,800.00 | 75,200.00 | 1,188,600 | 75,200.00 | | Jul 18, 2012 | 73,700.00 | 74,500.00 | 72,900.00 | 72,900.00 | 908,200 | 72,900.00 | | Jul 17, 2012 | 74,000.00 | 74,400.00 | 73,000.00 | 73,700.00 | 848,600 | 73,700.00 | | Jul 16, 2012 | 74,700.00 | 74,700.00 | 74,000.00 | 74,300.00 | 1,035,700 | 74,300.00 | | Jul 13, 2012 | 72,700.00 | 74,500.00 | 72,000.00 | 74,100.00 | 1,465,500 | 74,100.00 | | Jul 12, 2012 | 73,800.00 | 74,200.00 | 72,300.00 | 72,300.00 | 1,523,700 | 72,300.00 | | Jul 11, 2012 | 72,800.00 | 73,500.00 | 72,200.00 | 73,200.00 | 654,500 | 73,200.00 | | Jul 10, 2012 | 73,300.00 | 73,500.00 | 72,000.00 | 73,100.00 | 787,000 | 73,100.00 | | Jul 9, 2012 | 73,500.00 | 73,500.00 | 72,500.00 | 72,500.00 | 1,089,200 | 72,500.00 | | Jul 6, 2012 | 74,400.00 | 74,500.00 | 73,500.00 | 73,700.00 | 758,400 | 73,700.00 | | Jul 5, 2012 | 74,600.00 | 74,800.00 | 73,800.00 | 74,100.00 | 835,600 | 74,100.00 | | Jul 4, 2012 | 74,300.00 | 74,500.00 | 73,600.00 | 74,500.00 | 1,786,800 | 74,500.00 | | Jul 3, 2012 | 75,800.00 | 75,800.00 | 73,100.00 | 73,500.00 | 2,542,200 | 73,500.00 | | Jul 2, 2012 | 75,600.00 | 75,900.00 | 75,000.00 | 75,300.00 | 950,300 | 75,300.00 | | Jun 29, 2012 | 73,000.00 | 74,700.00 | 72,500.00 | 74,700.00 | 1,357,600 | 74,700.00 | | Jun 28, 2012 | 74,300.00 | 74,400.00 | 73,400.00 | 74,300.00 | 1,215,600 | 74,300.00 | | Jun 27, 2012 | 76,100.00 | 76,200.00 | 72,500.00 | 73,600.00 | 3,269,000 | 73,600.00 | | Jun 26, 2012 | 76,700.00 | 77,000.00 | 75,800.00 | 76,100.00 | 1,303,800 | 76,100.00 | | Jun 25, 2012 | 77,000.00 | 77,900.00 | 76,500.00 | 77,300.00 | 1,093,900 | 77,300.00 | | Jun 22, 2012 | 77,900.00 | 78,200.00 | 77,200.00 | 77,500.00 | 1,091,300 | 77,500.00 | | Jun 21, 2012 | 79,700.00 | 80,300.00 | 78,700.00 | 78,800.00 | 787,500 | 78,800.00 | | Jun 20, 2012 | 80,900.00 | 81,000.00 | 79,600.00 | 80,000.00 | 885,800 | 80,000.00 | | Jun 19, 2012 | 80,000.00 | 80,400.00 | 79,500.00 | 80,000.00 | 1,075,000 | 80,000.00 | | Jun 18, 2012 | 79,400.00 | 80,500.00 | 79,300.00 | 80,000.00 | 1,758,200 | 80,000.00 | | Jun 15, 2012 | 78,500.00 | 78,500.00 | 77,300.00 | 77,900.00 | 917,400 | 77,900.00 | | Jun 14, 2012 | 77,900.00 | 78,300.00 | 77,200.00 | 78,300.00 | 1,100,200 | 78,300.00 | | Jun 13, 2012 | 78,800.00 | 78,800.00 | 77,800.00 | 78,000.00 | 606,500 | 78,000.00 | | Jun 12, 2012 | 76,900.00 | 78,200.00 | 76,400.00 | 78,100.00 | 871,000 | 78,100.00 | | Jun 11, 2012 | 78,200.00 | 78,400.00 | 77,100.00 | 77,900.00 | 869,000 | 77,900.00 | | Jun 8, 2012 | 78,100.00 | 78,600.00 | 76,700.00 | 77,000.00 | 699,500 | 77,000.00 | | Jun 7, 2012 | 78,100.00 | 79,300.00 | 77,900.00 | 78,100.00 | 1,350,200 | 78,100.00 | | Jun 6, 2012 | 76,900.00 | 76,900.00 | 76,900.00 | 76,900.00 | 0 | 76,900.00 | | Jun 5, 2012 | 77,600.00 | 77,900.00 | 76,400.00 | 76,900.00 | 1,020,800 | 76,900.00 | | Jun 4, 2012 | 76,400.00 | 77,700.00 | 76,400.00 | 76,700.00 | 1,474,900 | 76,700.00 | | Jun 1, 2012 | 79,800.00 | 80,200.00 | 78,600.00 | 79,400.00 | 1,111,400 | 79,400.00 | | May 31, 2012 | 77,700.00 | 80,200.00 | 77,000.00 | 80,200.00 | 2,828,900 | 80,200.00 | | May 30, 2012 | 78,400.00 | 79,000.00 | 77,300.00 | 78,500.00 | 1,112,200 | 78,500.00 | | May 29, 2012 | 76,000.00 | 77,900.00 | 75,500.00 | 77,900.00 | 1,027,200 | 77,900.00 | | May 28, 2012 | 76,400.00 | 76,400.00 | 76,400.00 | 76,400.00 | 0 | 76,400.00 | |
* Close price adjusted for dividends and splits. |
|
400.00(0.70%) May 24, 2:00AM EDT
Download to Spreadsheet