| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Jun 15, 2012 | 57,250.00 | 58,000.00 | 56,900.00 | 57,250.00 | 379,000 | 56,416.74 | | Jun 14, 2012 | 57,250.00 | 58,500.00 | 56,500.00 | 57,250.00 | 388,500 | 56,416.74 | | Jun 13, 2012 | 57,600.00 | 58,500.00 | 57,550.00 | 57,600.00 | 156,000 | 56,761.64 | | Jun 12, 2012 | 58,650.00 | 58,650.00 | 57,550.00 | 58,650.00 | 203,500 | 57,796.36 | | Jun 11, 2012 | 58,050.00 | 60,000.00 | 58,000.00 | 58,050.00 | 624,500 | 57,205.09 | | Jun 8, 2012 | 58,650.00 | 58,650.00 | 56,000.00 | 58,650.00 | 775,500 | 57,796.36 | | Jun 7, 2012 | 56,250.00 | 57,000.00 | 55,500.00 | 56,250.00 | 714,500 | 55,431.29 | | Jun 6, 2012 | 55,800.00 | 56,100.00 | 54,700.00 | 55,800.00 | 406,500 | 54,987.84 | | Jun 5, 2012 | 54,400.00 | 56,400.00 | 54,400.00 | 54,400.00 | 728,000 | 53,608.22 | | Jun 4, 2012 | 55,400.00 | 56,100.00 | 53,350.00 | 55,400.00 | 752,000 | 54,593.66 | | Jun 1, 2012 | 55,000.00 | 56,700.00 | 54,000.00 | 55,000.00 | 2,158,000 | 54,199.49 | | May 31, 2012 | 54,100.00 | 58,000.00 | 54,000.00 | 54,100.00 | 6,378,500 | 53,312.59 | | May 30, 2012 | 58,500.00 | 60,500.00 | 58,500.00 | 58,500.00 | 1,369,500 | 57,648.54 | | May 29, 2012 | 60,150.00 | 60,300.00 | 58,500.00 | 60,150.00 | 399,500 | 59,274.53 | | May 28, 2012 | 59,800.00 | 60,000.00 | 58,500.00 | 59,800.00 | 353,000 | 58,929.62 | | May 25, 2012 | 60,300.00 | 61,050.00 | 60,050.00 | 60,300.00 | 1,256,000 | 59,422.35 | | May 24, 2012 | 60,350.00 | 60,500.00 | 59,500.00 | 60,350.00 | 815,000 | 59,471.62 | | May 23, 2012 | 59,950.00 | 60,100.00 | 57,800.00 | 59,950.00 | 1,250,500 | 59,077.44 | | May 22, 2012 | 59,900.00 | 59,950.00 | 57,900.00 | 59,900.00 | 1,279,000 | 59,028.17 | | May 21, 2012 | 57,400.00 | 59,800.00 | 57,000.00 | 57,400.00 | 887,000 | 56,564.55 | | May 18, 2012 | 57,400.00 | 57,400.00 | 57,400.00 | 57,400.00 | 0 | 56,564.55 | | May 17, 2012 | 57,400.00 | 57,400.00 | 57,400.00 | 57,400.00 | 0 | 56,564.55 | | May 16, 2012 | 57,400.00 | 58,000.00 | 57,100.00 | 57,400.00 | 1,029,000 | 56,564.55 | | May 15, 2012 | 59,000.00 | 59,200.00 | 57,100.00 | 59,000.00 | 973,500 | 58,141.27 | | May 14, 2012 | 58,000.00 | 59,100.00 | 58,000.00 | 58,000.00 | 656,000 | 57,155.82 | | May 11, 2012 | 58,250.00 | 58,800.00 | 57,600.00 | 58,250.00 | 859,000 | 57,402.18 | |
* Close price adjusted for dividends and splits. |
|
800.00(1.59%) 5:00AM EDT
Download to Spreadsheet