| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Nov 20, 2012 | 46,600.00 | 46,950.00 | 46,200.00 | 46,600.00 | 1,308,500 | 46,600.00 | | Nov 19, 2012 | 46,100.00 | 47,050.00 | 46,050.00 | 46,100.00 | 1,849,000 | 46,100.00 | | Nov 15, 2012 | 46,300.00 | 46,300.00 | 46,300.00 | 46,300.00 | 0 | 46,300.00 | | Nov 14, 2012 | 46,300.00 | 46,900.00 | 46,250.00 | 46,300.00 | 1,120,500 | 46,300.00 | | Nov 13, 2012 | 46,800.00 | 47,250.00 | 46,700.00 | 46,800.00 | 668,000 | 46,800.00 | | Nov 12, 2012 | 47,200.00 | 47,950.00 | 47,200.00 | 47,200.00 | 709,000 | 47,200.00 | | Nov 9, 2012 | 47,600.00 | 47,750.00 | 47,400.00 | 47,600.00 | 654,500 | 47,600.00 | | Nov 8, 2012 | 47,600.00 | 47,600.00 | 46,550.00 | 47,600.00 | 965,500 | 47,600.00 | | Nov 7, 2012 | 47,500.00 | 47,650.00 | 46,600.00 | 47,500.00 | 2,088,000 | 47,500.00 | | Nov 6, 2012 | 46,450.00 | 46,700.00 | 46,050.00 | 46,450.00 | 2,292,000 | 46,450.00 | | Nov 5, 2012 | 46,650.00 | 47,500.00 | 46,550.00 | 46,650.00 | 1,840,500 | 46,650.00 | | Nov 2, 2012 | 47,850.00 | 48,000.00 | 47,450.00 | 47,850.00 | 831,000 | 47,850.00 | | Nov 1, 2012 | 48,200.00 | 49,000.00 | 47,650.00 | 48,200.00 | 2,002,000 | 48,200.00 | | Oct 31, 2012 | 49,150.00 | 50,300.00 | 48,950.00 | 49,150.00 | 1,433,000 | 49,150.00 | | Oct 30, 2012 | 50,300.00 | 50,800.00 | 49,700.00 | 50,300.00 | 753,500 | 50,300.00 | | Oct 29, 2012 | 50,650.00 | 50,850.00 | 50,350.00 | 50,650.00 | 593,000 | 50,650.00 | | Oct 26, 2012 | 50,900.00 | 50,900.00 | 50,900.00 | 50,900.00 | 0 | 50,900.00 | | Oct 25, 2012 | 50,900.00 | 50,900.00 | 50,050.00 | 50,900.00 | 485,000 | 50,900.00 | | Oct 24, 2012 | 50,050.00 | 50,700.00 | 50,050.00 | 50,050.00 | 452,000 | 50,050.00 | | Oct 23, 2012 | 50,550.00 | 51,500.00 | 50,400.00 | 50,550.00 | 730,500 | 50,550.00 | | Oct 22, 2012 | 51,450.00 | 51,500.00 | 50,500.00 | 51,450.00 | 257,000 | 51,450.00 | | Oct 19, 2012 | 51,100.00 | 51,450.00 | 50,500.00 | 51,100.00 | 479,000 | 51,100.00 | | Oct 18, 2012 | 50,600.00 | 51,050.00 | 50,400.00 | 50,600.00 | 533,500 | 50,600.00 | | Oct 17, 2012 | 50,400.00 | 51,600.00 | 50,000.00 | 50,400.00 | 1,653,500 | 50,400.00 | | Oct 16, 2012 | 51,250.00 | 53,500.00 | 50,850.00 | 51,250.00 | 1,817,000 | 51,250.00 | | Oct 15, 2012 | 53,150.00 | 53,600.00 | 52,700.00 | 53,150.00 | 1,733,500 | 53,150.00 | | Oct 12, 2012 | 52,500.00 | 52,500.00 | 51,900.00 | 52,500.00 | 1,545,000 | 52,500.00 | | Oct 11, 2012 | 51,850.00 | 51,850.00 | 51,150.00 | 51,850.00 | 691,500 | 51,850.00 | | Oct 10, 2012 | 51,600.00 | 51,750.00 | 49,100.00 | 51,600.00 | 2,603,500 | 51,600.00 | | Oct 9, 2012 | 49,900.00 | 49,950.00 | 49,100.00 | 49,900.00 | 1,209,500 | 49,900.00 | | Oct 8, 2012 | 49,000.00 | 50,500.00 | 48,500.00 | 49,000.00 | 943,500 | 49,000.00 | | Oct 5, 2012 | 49,950.00 | 50,400.00 | 49,450.00 | 49,950.00 | 1,805,000 | 49,950.00 | | Oct 4, 2012 | 49,550.00 | 49,700.00 | 49,100.00 | 49,550.00 | 1,486,000 | 49,550.00 | | Oct 3, 2012 | 49,400.00 | 49,400.00 | 48,500.00 | 49,400.00 | 1,444,500 | 49,400.00 | | Oct 2, 2012 | 49,000.00 | 49,700.00 | 48,900.00 | 49,000.00 | 2,206,500 | 49,000.00 | | Oct 1, 2012 | 48,900.00 | 48,950.00 | 46,250.00 | 48,900.00 | 3,434,000 | 48,900.00 | | Sep 28, 2012 | 46,450.00 | 46,650.00 | 45,900.00 | 46,450.00 | 1,418,500 | 46,450.00 | | Sep 27, 2012 | 46,000.00 | 46,650.00 | 45,900.00 | 46,000.00 | 1,685,500 | 46,000.00 | | Sep 26, 2012 | 46,350.00 | 47,000.00 | 46,300.00 | 46,350.00 | 876,500 | 46,350.00 | | Sep 25, 2012 | 47,050.00 | 47,450.00 | 46,600.00 | 47,050.00 | 546,500 | 47,050.00 | | Sep 24, 2012 | 46,600.00 | 47,850.00 | 46,500.00 | 46,600.00 | 1,386,000 | 46,600.00 | | Sep 21, 2012 | 47,250.00 | 48,300.00 | 46,850.00 | 47,250.00 | 2,588,000 | 47,250.00 | | Sep 20, 2012 | 47,900.00 | 48,800.00 | 47,750.00 | 47,900.00 | 752,000 | 47,900.00 | | Sep 19, 2012 | 48,600.00 | 48,700.00 | 47,700.00 | 48,600.00 | 1,404,500 | 48,600.00 | | Sep 18, 2012 | 47,700.00 | 48,700.00 | 47,550.00 | 47,700.00 | 1,713,000 | 47,700.00 | | Sep 17, 2012 | 48,100.00 | 49,200.00 | 48,050.00 | 48,100.00 | 2,375,000 | 48,100.00 | | Sep 14, 2012 | 49,050.00 | 49,900.00 | 49,000.00 | 49,050.00 | 2,389,000 | 49,050.00 | | 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 | |
* Close price adjusted for dividends and splits. |
|
2,150.00(3.87%) 5:00AM EDT
Download to Spreadsheet