| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Nov 28, 2012 | 607.50 | 614.06 | 605.50 | 614.00 | 299,200 | 607.11 | | Nov 27, 2012 | 604.00 | 611.50 | 604.00 | 609.00 | 201,200 | 602.17 | | Nov 26, 2012 | 605.00 | 615.00 | 600.73 | 607.00 | 309,000 | 600.19 | | Nov 23, 2012 | 597.00 | 605.50 | 596.65 | 604.50 | 224,700 | 597.72 | | Nov 22, 2012 | 600.50 | 603.00 | 599.00 | 600.00 | 366,300 | 593.27 | | Nov 21, 2012 | 604.00 | 607.50 | 599.00 | 599.00 | 193,200 | 592.28 | | Nov 20, 2012 | 590.00 | 610.00 | 590.00 | 604.50 | 336,100 | 597.72 | | Nov 19, 2012 | 588.50 | 592.50 | 585.29 | 592.00 | 189,300 | 585.36 | | Nov 16, 2012 | 591.00 | 592.29 | 585.00 | 589.50 | 241,300 | 582.89 | | Nov 15, 2012 | 595.50 | 597.00 | 591.50 | 592.50 | 205,200 | 585.85 | | Nov 14, 2012 | 602.00 | 603.50 | 597.00 | 597.00 | 194,800 | 590.30 | | Nov 13, 2012 | 590.00 | 600.50 | 590.00 | 600.00 | 372,700 | 593.27 | | Nov 12, 2012 | 586.50 | 591.50 | 583.76 | 591.00 | 240,700 | 584.37 | | Nov 9, 2012 | 596.50 | 599.50 | 588.00 | 589.00 | 184,100 | 582.39 | | Nov 8, 2012 | 601.00 | 603.00 | 595.00 | 595.00 | 190,600 | 588.33 | | Nov 7, 2012 | 604.00 | 608.50 | 597.50 | 597.50 | 141,300 | 590.80 | | Nov 6, 2012 | 601.00 | 604.50 | 593.28 | 602.00 | 121,700 | 595.25 | | Nov 5, 2012 | 610.00 | 612.00 | 597.50 | 601.00 | 291,100 | 594.26 | | Nov 2, 2012 | 609.00 | 615.00 | 604.46 | 610.00 | 141,200 | 603.16 | | Nov 1, 2012 | 592.00 | 608.06 | 590.53 | 608.00 | 172,100 | 601.18 | | Oct 31, 2012 | 600.00 | 601.50 | 594.00 | 594.00 | 336,200 | 587.34 | | Oct 30, 2012 | 595.50 | 600.00 | 594.50 | 595.50 | 172,300 | 588.82 | | Oct 29, 2012 | 587.00 | 598.50 | 587.00 | 594.00 | 257,100 | 587.34 | | Oct 26, 2012 | 594.50 | 598.50 | 589.00 | 592.00 | 343,600 | 585.36 | | Oct 25, 2012 | 591.00 | 604.00 | 589.50 | 598.00 | 661,000 | 591.29 | | Oct 24, 2012 | 589.00 | 602.00 | 589.00 | 589.50 | 361,500 | 582.89 | | Oct 23, 2012 | 597.00 | 600.00 | 575.76 | 587.00 | 248,900 | 580.42 | | Oct 22, 2012 | 599.50 | 600.36 | 593.00 | 597.50 | 179,600 | 590.80 | | Oct 19, 2012 | 596.00 | 603.50 | 596.00 | 599.00 | 140,200 | 592.28 | | Oct 18, 2012 | 597.50 | 603.50 | 589.00 | 598.50 | 258,500 | 591.79 | | Oct 17, 2012 | 603.00 | 604.00 | 593.98 | 600.50 | 209,200 | 593.76 | | Oct 16, 2012 | 605.00 | 609.50 | 600.15 | 602.00 | 897,000 | 595.25 | | Oct 15, 2012 | 598.00 | 605.50 | 596.41 | 601.00 | 312,300 | 594.26 | | Oct 12, 2012 | 598.50 | 600.00 | 597.00 | 598.50 | 182,500 | 591.79 | | Oct 11, 2012 | 595.00 | 601.88 | 593.50 | 599.50 | 669,600 | 592.78 | | Oct 10, 2012 | 594.50 | 599.25 | 588.00 | 596.50 | 548,600 | 589.81 | | Oct 9, 2012 | 618.50 | 619.52 | 596.50 | 599.00 | 520,800 | 592.28 | | Oct 8, 2012 | 624.00 | 624.50 | 617.00 | 624.50 | 295,300 | 617.50 | | Oct 5, 2012 | 625.00 | 626.00 | 615.00 | 625.00 | 234,500 | 617.99 | | Oct 4, 2012 | 608.50 | 625.50 | 605.50 | 622.00 | 352,400 | 615.02 | | Oct 3, 2012 | 602.50 | 610.00 | 602.00 | 606.00 | 307,600 | 599.20 | | Oct 2, 2012 | 603.00 | 607.00 | 601.00 | 605.00 | 221,200 | 598.21 | | Oct 1, 2012 | 598.50 | 606.00 | 598.00 | 605.50 | 301,900 | 598.71 | | Sep 28, 2012 | 597.50 | 602.00 | 593.00 | 600.50 | 497,300 | 593.76 | | Sep 27, 2012 | 598.00 | 599.00 | 591.90 | 597.50 | 296,100 | 590.80 | | Sep 26, 2012 | 595.50 | 599.00 | 591.20 | 597.00 | 290,200 | 590.30 | | Sep 25, 2012 | 604.00 | 606.00 | 594.68 | 600.00 | 403,800 | 593.27 | | Sep 24, 2012 | 599.00 | 605.50 | 597.50 | 604.00 | 207,200 | 597.23 | | Sep 21, 2012 | 607.00 | 611.50 | 600.50 | 602.00 | 550,000 | 595.25 | | Sep 20, 2012 | 594.00 | 606.50 | 591.00 | 606.50 | 403,600 | 599.70 | | Sep 19, 2012 | 593.00 | 597.00 | 590.50 | 594.50 | 170,200 | 587.83 | | Sep 18, 2012 | 590.00 | 594.00 | 586.82 | 591.00 | 215,300 | 584.37 | | Sep 17, 2012 | 584.00 | 594.00 | 580.00 | 592.50 | 438,400 | 585.85 | | Sep 14, 2012 | 593.00 | 601.00 | 590.00 | 590.50 | 764,700 | 583.88 | | Sep 13, 2012 | 586.00 | 591.00 | 581.16 | 589.50 | 218,000 | 582.89 | | Sep 12, 2012 | 588.50 | 590.50 | 583.50 | 586.00 | 394,400 | 579.43 | | Sep 11, 2012 | 591.00 | 593.00 | 584.67 | 588.00 | 305,200 | 581.41 | | Sep 10, 2012 | 584.50 | 596.50 | 584.39 | 594.50 | 449,300 | 587.83 | | Sep 7, 2012 | 595.00 | 599.00 | 589.00 | 595.50 | 272,100 | 588.82 | | Sep 6, 2012 | 581.00 | 596.50 | 576.70 | 594.00 | 513,800 | 587.34 | | Sep 5, 2012 | 580.50 | 580.50 | 573.50 | 578.50 | 347,700 | 572.01 | | Sep 4, 2012 | 574.50 | 589.50 | 571.50 | 573.50 | 1,103,800 | 567.07 | | Sep 3, 2012 | 557.00 | 566.50 | 547.14 | 563.50 | 236,100 | 557.18 | | Aug 31, 2012 | 555.50 | 566.50 | 555.00 | 556.50 | 439,300 | 550.26 | | Aug 30, 2012 | 559.00 | 566.00 | 556.00 | 558.00 | 249,300 | 551.74 | | Aug 29, 2012 | 561.00 | 566.50 | 558.61 | 562.00 | 221,200 | 555.70 | |
* Close price adjusted for dividends and splits. |
|
21.00(2.74%) May 17
Download to Spreadsheet