| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Jun 5, 2012 | 401.00 | 403.00 | 393.00 | 393.50 | 10,017,000 | 361.78 | | Jun 4, 2012 | 395.00 | 398.50 | 386.00 | 387.00 | 12,582,000 | 355.81 | | Jun 1, 2012 | 430.00 | 434.00 | 408.50 | 414.00 | 11,252,000 | 380.63 | | May 31, 2012 | 423.00 | 433.00 | 423.00 | 430.00 | 8,643,000 | 395.34 | | May 30, 2012 | 438.50 | 446.00 | 424.00 | 424.00 | 14,047,000 | 389.82 | | May 29, 2012 | 422.00 | 437.00 | 420.00 | 432.00 | 11,060,000 | 397.18 | | May 28, 2012 | 408.50 | 420.00 | 408.50 | 415.00 | 5,207,000 | 381.55 | | May 25, 2012 | 430.00 | 432.50 | 412.00 | 413.00 | 9,395,000 | 379.71 | | May 24, 2012 | 433.00 | 440.00 | 429.00 | 430.00 | 8,951,000 | 395.34 | | May 23, 2012 | 428.00 | 434.00 | 422.00 | 422.50 | 8,567,000 | 388.44 | | May 22, 2012 | 411.00 | 435.00 | 402.00 | 431.50 | 15,678,000 | 396.72 | | May 21, 2012 | 407.00 | 417.50 | 405.50 | 407.00 | 7,600,000 | 374.19 | | May 18, 2012 | 405.00 | 408.00 | 398.00 | 400.50 | 12,941,000 | 368.22 | | May 17, 2012 | 406.00 | 422.00 | 405.00 | 414.00 | 12,466,000 | 380.63 | | May 16, 2012 | 439.00 | 444.00 | 410.00 | 411.00 | 13,731,000 | 377.87 | | May 15, 2012 | 420.50 | 443.50 | 418.50 | 440.00 | 7,829,000 | 404.53 | | May 14, 2012 | 430.00 | 435.00 | 420.50 | 425.00 | 5,957,000 | 390.74 | | May 11, 2012 | 444.50 | 446.00 | 430.00 | 430.00 | 9,381,000 | 395.34 | | May 10, 2012 | 457.00 | 457.00 | 444.00 | 449.00 | 5,825,000 | 412.81 | | May 9, 2012 | 441.00 | 453.00 | 435.00 | 452.50 | 6,307,000 | 416.03 | | May 8, 2012 | 452.00 | 459.50 | 443.00 | 450.00 | 9,298,000 | 413.73 | | May 7, 2012 | 465.00 | 465.00 | 448.00 | 451.00 | 10,009,000 | 414.65 | | May 4, 2012 | 450.00 | 474.00 | 450.00 | 471.50 | 10,112,000 | 433.49 | | May 3, 2012 | 465.00 | 467.00 | 452.00 | 452.00 | 7,395,000 | 415.57 | | May 2, 2012 | 454.00 | 474.00 | 447.00 | 472.50 | 9,166,000 | 434.41 | | May 1, 2012 | 443.00 | 443.00 | 443.00 | 443.00 | 0 | 407.29 | | Apr 30, 2012 | 425.00 | 443.00 | 418.50 | 443.00 | 7,868,000 | 407.29 | | Apr 27, 2012 | 454.00 | 454.00 | 422.00 | 425.00 | 14,964,000 | 390.74 | | Apr 26, 2012 | 472.00 | 474.50 | 452.00 | 453.00 | 7,049,000 | 416.49 | | Apr 25, 2012 | 480.00 | 481.00 | 464.50 | 470.50 | 11,060,000 | 432.58 | | Apr 24, 2012 | 476.00 | 480.00 | 468.00 | 478.50 | 7,677,000 | 439.93 | | Apr 23, 2012 | 467.00 | 473.00 | 460.00 | 473.00 | 8,049,000 | 434.87 | | Apr 20, 2012 | 459.00 | 467.50 | 455.00 | 462.00 | 10,024,000 | 424.76 | | Apr 19, 2012 | 476.50 | 478.00 | 460.00 | 462.00 | 14,214,000 | 424.76 | | Apr 18, 2012 | 488.00 | 490.00 | 473.50 | 480.00 | 11,996,000 | 441.31 | | Apr 17, 2012 | 511.00 | 517.00 | 485.00 | 485.00 | 14,787,000 | 445.91 | | Apr 16, 2012 | 530.00 | 530.00 | 515.00 | 517.00 | 5,571,000 | 475.33 | | Apr 13, 2012 | 532.00 | 538.00 | 528.00 | 532.00 | 5,685,000 | 489.12 | | Apr 12, 2012 | 522.00 | 534.00 | 520.00 | 520.00 | 6,361,000 | 478.09 | | Apr 11, 2012 | 519.00 | 523.00 | 509.00 | 520.00 | 3,934,000 | 478.09 | | Apr 10, 2012 | 541.00 | 552.00 | 508.00 | 526.00 | 7,542,000 | 483.60 | | Apr 9, 2012 | 545.00 | 552.00 | 545.00 | 545.00 | 5,577,000 | 501.07 | | Apr 6, 2012 | 573.00 | 585.00 | 569.00 | 585.00 | 4,538,000 | 537.85 | | Apr 5, 2012 | 535.00 | 569.00 | 530.00 | 569.00 | 8,081,000 | 523.14 | | Apr 4, 2012 | 555.00 | 555.00 | 555.00 | 555.00 | 0 | 510.26 | | Apr 3, 2012 | 590.00 | 598.00 | 546.00 | 555.00 | 11,603,000 | 510.26 | | Apr 2, 2012 | 599.00 | 605.00 | 587.00 | 587.00 | 4,539,000 | 539.69 | | Mar 30, 2012 | 599.00 | 605.00 | 585.00 | 597.00 | 8,438,000 | 548.88 | | Mar 29, 2012 | 622.00 | 622.00 | 598.00 | 600.00 | 9,365,000 | 551.64 | | Mar 28, 2012 | 640.00 | 640.00 | 630.00 | 630.00 | 4,555,000 | 579.22 | | Mar 27, 2012 | 639.00 | 641.00 | 631.00 | 631.00 | 3,981,000 | 580.14 | | Mar 26, 2012 | 632.00 | 638.00 | 629.00 | 633.00 | 5,311,000 | 581.98 | | Mar 23, 2012 | 622.00 | 629.00 | 620.00 | 629.00 | 2,686,000 | 578.30 | | Mar 22, 2012 | 625.00 | 635.00 | 620.00 | 622.00 | 5,730,000 | 571.86 | | Mar 21, 2012 | 616.00 | 625.00 | 611.00 | 625.00 | 6,064,000 | 574.62 | | Mar 20, 2012 | 625.00 | 626.00 | 610.00 | 610.00 | 4,412,000 | 560.83 | | Mar 19, 2012 | 616.00 | 621.00 | 606.00 | 620.00 | 5,167,000 | 570.03 | | Mar 16, 2012 | 610.00 | 616.00 | 606.00 | 610.00 | 4,825,000 | 560.83 | | Mar 15, 2012 | 631.00 | 631.00 | 608.00 | 611.00 | 7,921,000 | 561.75 | | Mar 14, 2012 | 641.00 | 642.00 | 630.00 | 631.00 | 6,845,000 | 580.14 | | Mar 13, 2012 | 609.00 | 625.00 | 600.00 | 625.00 | 7,774,000 | 574.62 | | Mar 12, 2012 | 619.00 | 625.00 | 597.00 | 598.00 | 7,329,000 | 549.80 | | Mar 9, 2012 | 623.00 | 626.00 | 616.00 | 619.00 | 4,126,000 | 569.11 | | Mar 8, 2012 | 624.00 | 628.00 | 612.00 | 619.00 | 6,477,000 | 569.11 | | Mar 7, 2012 | 614.00 | 630.00 | 608.00 | 621.00 | 7,373,000 | 570.94 | | Mar 6, 2012 | 631.00 | 637.00 | 603.00 | 618.00 | 8,446,000 | 568.19 | |
* Close price adjusted for dividends and splits. |
|
6.00(2.25%) 1:30AM EDT
Download to Spreadsheet