| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Sep 13, 2012 | 49,300.00 | 50,100.00 | 49,300.00 | 49,300.00 | 543,000 | 49,300.00 | | Sep 12, 2012 | 49,750.00 | 50,100.00 | 49,550.00 | 49,750.00 | 269,500 | 49,750.00 | | Sep 11, 2012 | 49,800.00 | 50,150.00 | 49,350.00 | 49,800.00 | 366,000 | 49,800.00 | | Sep 10, 2012 | 50,000.00 | 50,200.00 | 49,200.00 | 50,000.00 | 701,000 | 50,000.00 | | Sep 7, 2012 | 49,750.00 | 50,200.00 | 49,700.00 | 49,750.00 | 1,039,000 | 49,750.00 | | Sep 6, 2012 | 49,400.00 | 50,200.00 | 49,300.00 | 49,400.00 | 752,500 | 49,400.00 | | Sep 5, 2012 | 49,650.00 | 50,250.00 | 49,500.00 | 49,650.00 | 1,174,000 | 49,650.00 | | Sep 4, 2012 | 50,050.00 | 50,500.00 | 49,750.00 | 50,050.00 | 618,500 | 50,050.00 | | Sep 3, 2012 | 50,350.00 | 50,350.00 | 49,800.00 | 50,350.00 | 408,000 | 50,350.00 | | Aug 31, 2012 | 50,100.00 | 50,450.00 | 48,100.00 | 50,100.00 | 1,884,500 | 50,100.00 | | Aug 30, 2012 | 49,450.00 | 50,000.00 | 49,000.00 | 49,450.00 | 1,173,000 | 49,450.00 | | Aug 29, 2012 | 50,500.00 | 51,500.00 | 50,000.00 | 50,500.00 | 770,000 | 50,500.00 | | 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 | |
* Close price adjusted for dividends and splits. |
|
650.00(1.23%) May 24, 5:00AM EDT
Download to Spreadsheet