| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 18, 2012 | 301.00 | 302.00 | 294.00 | 296.00 | 4,480,000 | 283.67 | | May 17, 2012 | 300.00 | 307.50 | 298.00 | 305.50 | 4,754,000 | 292.78 | | May 16, 2012 | 309.00 | 309.50 | 293.00 | 294.00 | 5,140,000 | 281.75 | | May 15, 2012 | 306.00 | 310.50 | 301.50 | 310.00 | 3,218,000 | 297.09 | | May 14, 2012 | 300.00 | 309.00 | 300.00 | 307.50 | 3,068,000 | 294.69 | | May 11, 2012 | 313.50 | 316.00 | 299.00 | 299.50 | 4,991,000 | 287.03 | | May 10, 2012 | 310.50 | 315.00 | 308.00 | 313.00 | 2,811,000 | 299.96 | | May 9, 2012 | 319.50 | 323.50 | 312.00 | 313.50 | 5,457,000 | 300.44 | | May 8, 2012 | 314.50 | 326.50 | 312.00 | 325.00 | 8,711,000 | 311.46 | | May 7, 2012 | 312.00 | 314.00 | 309.00 | 310.50 | 4,211,000 | 297.57 | | May 4, 2012 | 309.50 | 322.00 | 309.00 | 318.00 | 7,377,000 | 304.75 | | May 3, 2012 | 316.00 | 320.00 | 309.50 | 309.50 | 5,834,000 | 296.61 | | May 2, 2012 | 300.00 | 315.50 | 300.00 | 315.50 | 12,048,000 | 302.36 | | May 1, 2012 | 295.00 | 295.00 | 295.00 | 295.00 | 0 | 282.71 | | Apr 30, 2012 | 296.00 | 298.00 | 293.00 | 295.00 | 5,366,000 | 282.71 | | Apr 27, 2012 | 292.00 | 297.00 | 288.50 | 294.50 | 7,983,000 | 282.23 | | Apr 26, 2012 | 287.00 | 296.00 | 283.00 | 288.00 | 8,542,000 | 276.00 | | Apr 25, 2012 | 284.00 | 287.00 | 276.50 | 287.00 | 6,073,000 | 275.05 | | Apr 24, 2012 | 279.00 | 279.50 | 275.50 | 276.00 | 2,464,000 | 264.50 | | Apr 23, 2012 | 273.00 | 279.50 | 269.00 | 279.50 | 2,696,000 | 267.86 | | Apr 20, 2012 | 281.50 | 283.00 | 271.50 | 273.00 | 4,049,000 | 261.63 | | Apr 19, 2012 | 282.00 | 284.50 | 279.00 | 284.50 | 3,935,000 | 272.65 | | Apr 18, 2012 | 278.00 | 282.00 | 275.50 | 281.00 | 6,328,000 | 269.30 | | Apr 17, 2012 | 278.00 | 278.00 | 270.50 | 272.00 | 3,342,000 | 260.67 | | Apr 16, 2012 | 276.00 | 276.00 | 273.00 | 274.50 | 1,862,000 | 263.07 | | Apr 13, 2012 | 276.00 | 281.00 | 275.00 | 277.00 | 5,271,000 | 265.46 | | Apr 12, 2012 | 273.00 | 273.50 | 270.00 | 271.00 | 2,812,000 | 259.71 | | Apr 11, 2012 | 270.50 | 272.00 | 268.00 | 271.00 | 2,166,000 | 259.71 | | Apr 10, 2012 | 275.00 | 275.00 | 265.00 | 270.50 | 2,029,000 | 259.23 | | Apr 9, 2012 | 270.00 | 273.00 | 268.00 | 269.00 | 1,318,000 | 257.80 | | Apr 6, 2012 | 269.00 | 276.00 | 269.00 | 276.00 | 3,008,000 | 264.50 | | Apr 5, 2012 | 267.00 | 270.50 | 257.50 | 268.50 | 5,228,000 | 257.32 | | Apr 4, 2012 | 272.00 | 272.00 | 272.00 | 272.00 | 0 | 260.67 | | Apr 3, 2012 | 279.00 | 279.00 | 268.00 | 272.00 | 4,372,000 | 260.67 | | Apr 2, 2012 | 275.00 | 278.50 | 273.00 | 277.00 | 2,417,000 | 265.46 | | Mar 30, 2012 | 274.50 | 278.50 | 270.50 | 278.50 | 4,650,000 | 266.90 | | Mar 29, 2012 | 280.50 | 285.00 | 273.00 | 278.00 | 6,282,000 | 266.42 | | Mar 28, 2012 | 283.00 | 283.00 | 279.00 | 280.50 | 1,718,000 | 268.82 | | Mar 27, 2012 | 283.00 | 283.50 | 278.50 | 281.00 | 1,966,000 | 269.30 | | Mar 26, 2012 | 283.00 | 283.00 | 279.00 | 280.00 | 1,883,000 | 268.34 | | Mar 23, 2012 | 282.00 | 284.50 | 281.00 | 284.50 | 2,020,000 | 272.65 | | Mar 22, 2012 | 281.00 | 283.00 | 279.00 | 280.50 | 2,263,000 | 268.82 | | Mar 21, 2012 | 283.00 | 283.00 | 275.00 | 280.00 | 2,466,000 | 268.34 | | Mar 20, 2012 | 282.00 | 282.50 | 279.50 | 282.00 | 2,198,000 | 270.25 | | Mar 19, 2012 | 283.00 | 283.50 | 278.00 | 280.50 | 2,268,000 | 268.82 | | Mar 16, 2012 | 283.50 | 284.00 | 278.00 | 278.00 | 3,011,000 | 266.42 | | Mar 15, 2012 | 283.00 | 286.00 | 281.00 | 285.00 | 5,428,000 | 273.13 | | Mar 14, 2012 | 284.00 | 286.00 | 279.50 | 282.00 | 6,281,000 | 270.25 | | Mar 13, 2012 | 274.00 | 279.00 | 272.50 | 277.00 | 4,530,000 | 265.46 | | Mar 12, 2012 | 278.00 | 279.00 | 269.50 | 269.50 | 3,740,000 | 258.27 | | Mar 9, 2012 | 281.00 | 282.50 | 277.00 | 277.00 | 3,672,000 | 265.46 | | Mar 8, 2012 | 280.00 | 280.50 | 276.00 | 276.00 | 3,692,000 | 264.50 | | Mar 7, 2012 | 276.00 | 283.00 | 275.00 | 278.00 | 5,075,000 | 266.42 | | Mar 6, 2012 | 281.00 | 281.50 | 274.00 | 279.50 | 4,883,000 | 267.86 | | Mar 5, 2012 | 284.00 | 287.00 | 279.50 | 281.00 | 5,386,000 | 269.30 | | Mar 2, 2012 | 289.00 | 290.00 | 284.50 | 286.50 | 6,919,000 | 274.57 | | Mar 1, 2012 | 279.00 | 292.00 | 278.00 | 286.50 | 14,934,000 | 274.57 | | Feb 29, 2012 | 276.00 | 276.00 | 275.00 | 276.00 | 7,529,000 | 264.50 | | Feb 28, 2012 | 258.00 | 258.00 | 258.00 | 258.00 | 0 | 247.25 | | Feb 27, 2012 | 258.00 | 258.00 | 258.00 | 258.00 | 0 | 247.25 | | Feb 24, 2012 | 260.00 | 260.00 | 255.50 | 258.00 | 3,989,000 | 247.25 | | Feb 23, 2012 | 261.00 | 261.00 | 256.00 | 260.00 | 6,648,000 | 249.17 | | Feb 22, 2012 | 253.00 | 262.50 | 250.00 | 262.00 | 11,534,000 | 251.09 | | Feb 21, 2012 | 248.00 | 252.00 | 246.00 | 248.50 | 6,842,000 | 238.15 | | Feb 20, 2012 | 240.00 | 247.00 | 239.50 | 247.00 | 4,562,000 | 236.71 | | Feb 17, 2012 | 241.50 | 242.50 | 235.00 | 239.00 | 4,829,000 | 229.05 | |
* Close price adjusted for dividends and splits. |
|
6.00(1.73%) May 17, 1:30AM EDT
Download to Spreadsheet