| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Aug 28, 2012 | 51,250.00 | 52,100.00 | 51,000.00 | 51,250.00 | 936,500 | 51,250.00 | | Aug 27, 2012 | 51,900.00 | 52,150.00 | 51,500.00 | 51,900.00 | 157,500 | 51,900.00 | | Aug 24, 2012 | 52,100.00 | 52,250.00 | 51,700.00 | 52,100.00 | 835,500 | 52,100.00 | | Aug 23, 2012 | 52,200.00 | 52,300.00 | 51,600.00 | 52,200.00 | 1,544,000 | 52,200.00 | | Aug 22, 2012 | 51,600.00 | 51,600.00 | 51,600.00 | 51,600.00 | 0 | 51,600.00 | | Aug 21, 2012 | 51,600.00 | 51,600.00 | 51,600.00 | 51,600.00 | 0 | 51,600.00 | | Aug 20, 2012 | 51,600.00 | 51,600.00 | 51,600.00 | 51,600.00 | 0 | 51,600.00 | | Aug 17, 2012 | 51,600.00 | 51,600.00 | 51,600.00 | 51,600.00 | 0 | 51,600.00 | | Aug 16, 2012 | 51,600.00 | 51,650.00 | 51,200.00 | 51,600.00 | 524,500 | 51,600.00 | | Aug 15, 2012 | 51,500.00 | 51,500.00 | 50,950.00 | 51,500.00 | 611,500 | 51,500.00 | | Aug 14, 2012 | 51,350.00 | 51,750.00 | 50,900.00 | 51,350.00 | 529,500 | 51,350.00 | | Aug 13, 2012 | 51,450.00 | 51,750.00 | 51,200.00 | 51,450.00 | 1,208,500 | 51,450.00 | | Aug 10, 2012 | 51,200.00 | 51,200.00 | 50,550.00 | 51,200.00 | 1,179,000 | 51,200.00 | | Aug 9, 2012 | 51,250.00 | 51,300.00 | 50,550.00 | 51,250.00 | 1,881,500 | 51,250.00 | | Aug 8, 2012 | 50,650.00 | 51,050.00 | 50,500.00 | 50,650.00 | 1,395,500 | 50,650.00 | | Aug 7, 2012 | 50,650.00 | 51,800.00 | 50,600.00 | 50,650.00 | 2,502,500 | 50,650.00 | | Aug 6, 2012 | 51,400.00 | 52,000.00 | 51,100.00 | 51,400.00 | 2,328,000 | 51,400.00 | | Aug 3, 2012 | 51,000.00 | 51,150.00 | 48,950.00 | 51,000.00 | 5,999,500 | 51,000.00 | | Aug 2, 2012 | 50,850.00 | 53,250.00 | 50,750.00 | 50,850.00 | 5,235,500 | 50,850.00 | | Aug 1, 2012 | 52,200.00 | 55,500.00 | 52,000.00 | 52,200.00 | 7,164,500 | 52,200.00 | | Jul 31, 2012 | 56,350.00 | 57,250.00 | 55,250.00 | 56,350.00 | 3,805,500 | 56,350.00 | | Jul 31, 2012 | 850.00 Dividend | | Jul 30, 2012 | 58,400.00 | 58,700.00 | 57,700.00 | 58,400.00 | 353,500 | 57,550.00 | | Jul 27, 2012 | 58,150.00 | 58,150.00 | 57,250.00 | 58,150.00 | 1,061,000 | 57,303.64 | | Jul 26, 2012 | 56,650.00 | 57,850.00 | 56,650.00 | 56,650.00 | 1,008,500 | 55,825.47 | | Jul 25, 2012 | 57,900.00 | 58,100.00 | 57,500.00 | 57,900.00 | 791,000 | 57,057.28 | | Jul 24, 2012 | 57,500.00 | 58,100.00 | 57,500.00 | 57,500.00 | 914,500 | 56,663.10 | | Jul 23, 2012 | 57,800.00 | 57,900.00 | 57,550.00 | 57,800.00 | 653,500 | 56,958.73 | |
* Close price adjusted for dividends and splits. |
|
2,150.00(3.87%) 5:00AM EDT
Download to Spreadsheet