| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Nov 8, 2012 | 208,000.00 | 216,000.00 | 207,500.00 | 213,000.00 | 1,157,800 | 213,000.00 | | Nov 7, 2012 | 211,000.00 | 213,500.00 | 207,500.00 | 212,500.00 | 962,600 | 212,500.00 | | Nov 6, 2012 | 200,500.00 | 209,000.00 | 199,500.00 | 208,000.00 | 1,530,200 | 208,000.00 | | Nov 5, 2012 | 201,000.00 | 206,000.00 | 197,500.00 | 199,500.00 | 2,764,000 | 199,500.00 | | Nov 2, 2012 | 220,500.00 | 220,500.00 | 212,000.00 | 215,000.00 | 1,239,800 | 215,000.00 | | Nov 1, 2012 | 220,000.00 | 223,500.00 | 211,500.00 | 216,000.00 | 2,321,100 | 216,000.00 | | Oct 31, 2012 | 226,000.00 | 228,000.00 | 224,000.00 | 224,500.00 | 495,900 | 224,500.00 | | Oct 30, 2012 | 221,000.00 | 227,500.00 | 220,000.00 | 225,000.00 | 419,800 | 225,000.00 | | Oct 29, 2012 | 227,000.00 | 229,000.00 | 218,000.00 | 219,500.00 | 684,700 | 219,500.00 | | Oct 26, 2012 | 228,000.00 | 228,500.00 | 224,000.00 | 226,500.00 | 819,200 | 226,500.00 | | Oct 25, 2012 | 215,000.00 | 227,500.00 | 211,500.00 | 226,500.00 | 1,075,900 | 226,500.00 | | Oct 24, 2012 | 221,000.00 | 223,000.00 | 213,000.00 | 218,000.00 | 921,500 | 218,000.00 | | Oct 23, 2012 | 227,500.00 | 228,000.00 | 223,000.00 | 223,000.00 | 359,000 | 223,000.00 | | Oct 22, 2012 | 224,000.00 | 228,000.00 | 223,500.00 | 226,000.00 | 335,400 | 226,000.00 | | Oct 19, 2012 | 230,000.00 | 230,000.00 | 225,000.00 | 228,000.00 | 455,700 | 228,000.00 | | Oct 18, 2012 | 231,000.00 | 231,000.00 | 227,500.00 | 230,000.00 | 382,700 | 230,000.00 | | Oct 17, 2012 | 230,000.00 | 231,000.00 | 226,500.00 | 229,500.00 | 460,700 | 229,500.00 | | Oct 16, 2012 | 228,500.00 | 232,000.00 | 226,000.00 | 227,500.00 | 580,600 | 227,500.00 | | Oct 15, 2012 | 224,500.00 | 226,500.00 | 222,500.00 | 225,500.00 | 701,000 | 225,500.00 | | Oct 12, 2012 | 232,000.00 | 234,500.00 | 226,000.00 | 228,500.00 | 737,600 | 228,500.00 | | Oct 11, 2012 | 235,000.00 | 237,000.00 | 231,000.00 | 233,000.00 | 595,900 | 233,000.00 | | Oct 10, 2012 | 234,000.00 | 238,000.00 | 234,000.00 | 237,000.00 | 347,600 | 237,000.00 | | Oct 9, 2012 | 238,000.00 | 240,000.00 | 235,500.00 | 236,500.00 | 369,700 | 236,500.00 | | Oct 8, 2012 | 242,500.00 | 244,000.00 | 236,500.00 | 237,500.00 | 520,200 | 237,500.00 | | Oct 5, 2012 | 245,000.00 | 247,000.00 | 240,500.00 | 242,500.00 | 670,800 | 242,500.00 | | Oct 4, 2012 | 245,000.00 | 247,000.00 | 242,500.00 | 244,500.00 | 636,100 | 244,500.00 | | Oct 3, 2012 | 246,500.00 | 246,500.00 | 246,500.00 | 246,500.00 | 0 | 246,500.00 | | Oct 2, 2012 | 247,000.00 | 250,000.00 | 245,000.00 | 246,500.00 | 364,600 | 246,500.00 | | Oct 1, 2012 | 252,000.00 | 252,000.00 | 252,000.00 | 252,000.00 | 0 | 252,000.00 | | Sep 28, 2012 | 250,500.00 | 252,000.00 | 248,000.00 | 252,000.00 | 708,700 | 252,000.00 | | Sep 27, 2012 | 246,000.00 | 250,500.00 | 245,500.00 | 248,500.00 | 722,100 | 248,500.00 | | Sep 26, 2012 | 242,500.00 | 250,000.00 | 242,500.00 | 247,000.00 | 854,900 | 247,000.00 | | Sep 25, 2012 | 242,500.00 | 246,500.00 | 242,000.00 | 244,500.00 | 445,000 | 244,500.00 | | Sep 24, 2012 | 240,000.00 | 247,000.00 | 237,000.00 | 245,000.00 | 528,400 | 245,000.00 | | Sep 21, 2012 | 241,000.00 | 244,000.00 | 239,500.00 | 241,000.00 | 370,100 | 241,000.00 | | Sep 20, 2012 | 241,500.00 | 243,000.00 | 238,000.00 | 242,000.00 | 551,000 | 242,000.00 | | Sep 19, 2012 | 248,500.00 | 249,000.00 | 241,000.00 | 243,000.00 | 585,400 | 243,000.00 | | Sep 18, 2012 | 250,000.00 | 250,000.00 | 244,500.00 | 248,500.00 | 415,600 | 248,500.00 | | Sep 17, 2012 | 246,000.00 | 249,500.00 | 243,500.00 | 248,000.00 | 523,300 | 248,000.00 | | Sep 14, 2012 | 240,500.00 | 247,500.00 | 240,000.00 | 246,000.00 | 979,800 | 246,000.00 | | Sep 13, 2012 | 235,500.00 | 237,000.00 | 231,000.00 | 234,500.00 | 455,500 | 234,500.00 | | Sep 12, 2012 | 234,500.00 | 238,000.00 | 234,500.00 | 235,500.00 | 433,100 | 235,500.00 | | Sep 11, 2012 | 236,500.00 | 237,000.00 | 234,000.00 | 235,000.00 | 316,400 | 235,000.00 | | Sep 10, 2012 | 237,000.00 | 237,500.00 | 233,500.00 | 236,500.00 | 310,300 | 236,500.00 | | Sep 7, 2012 | 232,500.00 | 236,000.00 | 231,500.00 | 236,000.00 | 564,900 | 236,000.00 | | Sep 6, 2012 | 228,000.00 | 228,500.00 | 225,500.00 | 227,500.00 | 503,000 | 227,500.00 | | Sep 5, 2012 | 233,500.00 | 235,000.00 | 226,000.00 | 227,000.00 | 866,900 | 227,000.00 | | Sep 4, 2012 | 240,000.00 | 241,500.00 | 234,500.00 | 236,000.00 | 560,000 | 236,000.00 | | Sep 3, 2012 | 240,500.00 | 243,500.00 | 238,000.00 | 241,500.00 | 344,700 | 241,500.00 | | Aug 31, 2012 | 244,500.00 | 247,000.00 | 239,000.00 | 240,500.00 | 479,900 | 240,500.00 | | Aug 30, 2012 | 244,000.00 | 248,000.00 | 242,000.00 | 246,000.00 | 500,200 | 246,000.00 | | Aug 29, 2012 | 242,000.00 | 247,000.00 | 242,000.00 | 246,000.00 | 273,100 | 246,000.00 | | Aug 28, 2012 | 244,500.00 | 247,000.00 | 242,000.00 | 243,500.00 | 283,400 | 243,500.00 | | Aug 27, 2012 | 245,000.00 | 249,500.00 | 244,000.00 | 247,000.00 | 536,400 | 247,000.00 | | Aug 24, 2012 | 241,500.00 | 247,000.00 | 240,500.00 | 244,000.00 | 401,300 | 244,000.00 | | Aug 23, 2012 | 245,000.00 | 247,500.00 | 242,000.00 | 245,500.00 | 394,900 | 245,500.00 | | Aug 22, 2012 | 242,000.00 | 244,500.00 | 239,000.00 | 244,000.00 | 333,900 | 244,000.00 | | Aug 21, 2012 | 240,000.00 | 244,500.00 | 240,000.00 | 243,000.00 | 343,100 | 243,000.00 | | Aug 20, 2012 | 247,000.00 | 247,500.00 | 240,500.00 | 242,000.00 | 428,000 | 242,000.00 | | Aug 17, 2012 | 247,000.00 | 247,000.00 | 243,000.00 | 245,500.00 | 516,100 | 245,500.00 | | Aug 16, 2012 | 251,000.00 | 251,000.00 | 243,000.00 | 245,000.00 | 565,300 | 245,000.00 | | Aug 15, 2012 | 250,000.00 | 250,000.00 | 250,000.00 | 250,000.00 | 0 | 250,000.00 | | Aug 14, 2012 | 248,000.00 | 250,000.00 | 246,000.00 | 250,000.00 | 412,400 | 250,000.00 | | Aug 13, 2012 | 247,000.00 | 248,000.00 | 244,000.00 | 246,000.00 | 248,300 | 246,000.00 | | Aug 10, 2012 | 244,500.00 | 247,500.00 | 244,000.00 | 247,000.00 | 482,800 | 247,000.00 | | Aug 9, 2012 | 236,000.00 | 245,500.00 | 234,500.00 | 244,000.00 | 1,250,800 | 244,000.00 | |
* Close price adjusted for dividends and splits. |
|
1,500.00(0.74%) May 24, 2:00AM EDT
Download to Spreadsheet