| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Oct 12, 2012 | 248.50 | 255.00 | 243.00 | 252.00 | 31,407,000 | 252.00 | | Oct 11, 2012 | 248.50 | 248.50 | 248.50 | 248.50 | 6,732,000 | 248.50 | | Oct 10, 2012 | 267.00 | 267.00 | 267.00 | 267.00 | 0 | 267.00 | | Oct 9, 2012 | 270.00 | 272.00 | 267.00 | 267.00 | 10,537,000 | 267.00 | | Oct 8, 2012 | 293.00 | 293.50 | 287.00 | 287.00 | 8,996,000 | 287.00 | | Oct 5, 2012 | 290.00 | 293.00 | 288.50 | 289.50 | 8,212,000 | 289.50 | | Oct 4, 2012 | 293.50 | 297.00 | 285.00 | 287.00 | 19,224,000 | 287.00 | | Oct 3, 2012 | 297.00 | 298.50 | 292.50 | 293.50 | 9,149,000 | 293.50 | | Oct 2, 2012 | 295.50 | 299.00 | 291.00 | 295.00 | 13,557,000 | 295.00 | | Oct 1, 2012 | 285.00 | 290.50 | 285.00 | 290.50 | 11,720,000 | 290.50 | | Sep 28, 2012 | 290.00 | 292.50 | 278.50 | 284.00 | 33,103,000 | 284.00 | | Sep 27, 2012 | 300.00 | 307.00 | 286.00 | 291.00 | 25,368,000 | 291.00 | | Sep 26, 2012 | 310.00 | 312.00 | 301.00 | 301.00 | 20,137,000 | 301.00 | | Sep 25, 2012 | 313.00 | 316.50 | 311.00 | 311.00 | 11,295,000 | 311.00 | | Sep 24, 2012 | 317.00 | 317.00 | 310.00 | 312.00 | 12,542,000 | 312.00 | | Sep 21, 2012 | 310.00 | 317.00 | 308.00 | 317.00 | 22,605,000 | 317.00 | | Sep 20, 2012 | 313.00 | 317.00 | 303.00 | 306.00 | 21,360,000 | 306.00 | | Sep 19, 2012 | 320.00 | 324.00 | 310.00 | 310.50 | 28,136,000 | 310.50 | | Sep 18, 2012 | 312.00 | 325.00 | 307.00 | 318.00 | 30,302,000 | 318.00 | | Sep 17, 2012 | 299.50 | 314.00 | 299.50 | 314.00 | 34,366,000 | 314.00 | | Sep 14, 2012 | 284.00 | 296.50 | 282.00 | 296.50 | 37,717,000 | 296.50 | | Sep 13, 2012 | 281.00 | 283.00 | 276.50 | 277.50 | 17,336,000 | 277.50 | | Sep 12, 2012 | 267.50 | 280.00 | 267.50 | 280.00 | 30,632,000 | 280.00 | | Sep 11, 2012 | 265.00 | 266.00 | 261.50 | 263.00 | 8,742,000 | 263.00 | | Sep 10, 2012 | 265.00 | 267.00 | 261.00 | 263.00 | 18,191,000 | 263.00 | | Sep 7, 2012 | 260.00 | 264.50 | 256.50 | 262.00 | 27,460,000 | 262.00 | | Sep 6, 2012 | 257.00 | 262.00 | 253.00 | 254.00 | 13,334,000 | 254.00 | | Sep 5, 2012 | 258.00 | 259.00 | 256.50 | 257.00 | 10,085,000 | 257.00 | | Sep 4, 2012 | 264.00 | 265.50 | 253.50 | 256.00 | 16,524,000 | 256.00 | | Sep 3, 2012 | 259.00 | 264.00 | 258.00 | 261.50 | 10,323,000 | 261.50 | | Aug 31, 2012 | 255.00 | 262.00 | 255.00 | 258.00 | 10,285,000 | 258.00 | | Aug 30, 2012 | 253.50 | 257.00 | 253.00 | 253.50 | 7,980,000 | 253.50 | | Aug 29, 2012 | 252.00 | 256.50 | 251.00 | 253.50 | 12,022,000 | 253.50 | | Aug 28, 2012 | 255.00 | 262.50 | 248.50 | 248.50 | 19,570,000 | 248.50 | | Aug 27, 2012 | 262.50 | 262.50 | 254.00 | 257.50 | 18,003,000 | 257.50 | | Aug 24, 2012 | 248.00 | 267.50 | 248.00 | 262.50 | 24,340,000 | 262.50 | | Aug 23, 2012 | 250.00 | 253.00 | 247.50 | 250.50 | 12,335,000 | 250.50 | | Aug 22, 2012 | 240.00 | 253.50 | 239.00 | 252.00 | 17,936,000 | 252.00 | | Aug 21, 2012 | 239.50 | 244.00 | 239.50 | 242.00 | 8,817,000 | 242.00 | | Aug 20, 2012 | 240.00 | 243.00 | 238.00 | 239.50 | 16,551,000 | 239.50 | | Aug 17, 2012 | 251.00 | 256.00 | 248.00 | 250.00 | 15,148,000 | 250.00 | | Aug 16, 2012 | 246.00 | 253.50 | 246.00 | 250.00 | 13,216,000 | 250.00 | | Aug 15, 2012 | 252.00 | 253.50 | 243.50 | 243.50 | 18,544,000 | 243.50 | | Aug 14, 2012 | 241.00 | 255.00 | 236.50 | 254.00 | 19,922,000 | 254.00 | | Aug 13, 2012 | 250.00 | 251.00 | 240.00 | 240.00 | 14,167,000 | 240.00 | | Aug 10, 2012 | 246.00 | 255.00 | 246.00 | 248.00 | 15,834,000 | 248.00 | | Aug 9, 2012 | 239.00 | 246.50 | 238.00 | 245.00 | 15,360,000 | 245.00 | | Aug 8, 2012 | 230.50 | 239.00 | 230.50 | 236.00 | 40,329,000 | 236.00 | | Aug 7, 2012 | 240.50 | 240.50 | 240.50 | 240.50 | 4,887,000 | 240.50 | | Aug 6, 2012 | 258.50 | 258.50 | 258.50 | 258.50 | 3,380,000 | 258.50 | | Aug 3, 2012 | 284.00 | 284.00 | 276.00 | 277.50 | 12,288,000 | 277.50 | | Aug 2, 2012 | 288.00 | 288.00 | 288.00 | 288.00 | 0 | 288.00 | | Aug 1, 2012 | 288.00 | 291.50 | 287.50 | 288.00 | 7,256,000 | 288.00 | | Jul 31, 2012 | 284.00 | 292.00 | 284.00 | 292.00 | 6,655,000 | 292.00 | | Jul 30, 2012 | 293.00 | 293.00 | 284.50 | 284.50 | 6,321,000 | 284.50 | | Jul 27, 2012 | 288.00 | 291.00 | 285.00 | 290.00 | 10,032,000 | 290.00 | | Jul 26, 2012 | 285.50 | 287.00 | 278.50 | 279.00 | 7,775,000 | 279.00 | | Jul 25, 2012 | 278.00 | 289.00 | 278.00 | 282.00 | 9,062,000 | 282.00 | | Jul 24, 2012 | 281.50 | 283.00 | 275.50 | 280.50 | 12,842,000 | 280.50 | | Jul 23, 2012 | 292.00 | 293.50 | 286.00 | 287.00 | 12,004,000 | 287.00 | | Jul 20, 2012 | 297.00 | 301.50 | 297.00 | 300.00 | 5,629,000 | 300.00 | | Jul 19, 2012 | 299.50 | 302.00 | 296.50 | 297.00 | 8,060,000 | 297.00 | | Jul 18, 2012 | 299.00 | 300.00 | 293.00 | 293.00 | 10,179,000 | 293.00 | | Jul 17, 2012 | 287.00 | 298.00 | 287.00 | 298.00 | 12,442,000 | 298.00 | | Jul 16, 2012 | 292.00 | 296.00 | 287.00 | 287.00 | 11,641,000 | 287.00 | | Jul 13, 2012 | 299.00 | 299.00 | 288.00 | 288.00 | 21,003,000 | 288.00 | |
* Close price adjusted for dividends and splits. |
|
3.50(1.24%) May 24, 1:30AM EDT
Download to Spreadsheet