| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Aug 3, 2012 | 601.00 | 601.00 | 592.50 | 598.50 | 395,400 | 573.89 | | Aug 2, 2012 | 595.00 | 601.50 | 590.50 | 596.00 | 335,100 | 571.49 | | Aug 1, 2012 | 600.50 | 608.54 | 588.50 | 594.50 | 771,600 | 570.05 | | Jul 31, 2012 | 599.50 | 607.00 | 598.15 | 599.00 | 442,800 | 574.37 | | Jul 30, 2012 | 599.00 | 612.45 | 599.00 | 607.50 | 519,700 | 582.52 | | Jul 27, 2012 | 616.00 | 618.50 | 606.00 | 611.00 | 575,900 | 585.88 | | Jul 26, 2012 | 596.50 | 616.00 | 593.00 | 611.00 | 641,700 | 585.88 | | Jul 25, 2012 | 590.50 | 596.00 | 582.80 | 594.50 | 677,400 | 570.05 | | Jul 24, 2012 | 593.50 | 595.00 | 589.50 | 590.00 | 407,500 | 565.74 | | Jul 23, 2012 | 597.50 | 597.50 | 583.19 | 592.00 | 727,000 | 567.66 | | Jul 20, 2012 | 596.00 | 598.32 | 590.00 | 595.00 | 513,600 | 570.53 | | Jul 19, 2012 | 592.50 | 597.50 | 587.00 | 596.50 | 425,800 | 571.97 | | Jul 18, 2012 | 584.00 | 594.62 | 577.50 | 591.00 | 665,900 | 566.70 | | Jul 17, 2012 | 577.00 | 583.00 | 569.00 | 581.50 | 1,478,400 | 557.59 | | Jul 16, 2012 | 576.00 | 578.50 | 566.50 | 575.00 | 354,800 | 551.36 | | Jul 13, 2012 | 568.00 | 577.00 | 564.50 | 575.50 | 325,400 | 551.84 | | Jul 12, 2012 | 568.50 | 571.83 | 561.83 | 565.50 | 435,400 | 542.25 | | Jul 11, 2012 | 570.50 | 575.00 | 565.50 | 569.00 | 478,300 | 545.60 | | Jul 10, 2012 | 564.50 | 578.00 | 562.00 | 571.00 | 894,700 | 547.52 | | Jul 9, 2012 | 564.50 | 569.00 | 558.00 | 559.00 | 575,400 | 536.01 | | Jul 6, 2012 | 563.50 | 569.00 | 561.50 | 566.00 | 317,600 | 542.73 | | Jul 5, 2012 | 561.50 | 568.12 | 556.00 | 567.00 | 577,500 | 543.69 | | Jul 4, 2012 | 562.50 | 562.50 | 553.50 | 560.50 | 462,100 | 537.45 | | Jul 3, 2012 | 555.00 | 561.50 | 552.50 | 560.50 | 616,300 | 537.45 | | Jul 2, 2012 | 552.00 | 557.00 | 542.83 | 553.00 | 754,200 | 530.26 | | Jun 29, 2012 | 543.00 | 555.00 | 542.28 | 550.50 | 525,300 | 527.86 | | Jun 28, 2012 | 533.00 | 539.00 | 526.62 | 536.00 | 643,100 | 513.96 | | Jun 27, 2012 | 531.50 | 533.00 | 523.00 | 531.50 | 298,000 | 509.65 | | Jun 26, 2012 | 527.50 | 529.00 | 523.00 | 526.00 | 359,600 | 504.37 | | Jun 25, 2012 | 529.00 | 531.33 | 524.00 | 524.00 | 465,600 | 502.45 | | Jun 22, 2012 | 522.00 | 522.50 | 515.51 | 519.50 | 464,400 | 498.14 | | Jun 21, 2012 | 524.00 | 528.00 | 520.00 | 524.00 | 716,100 | 502.45 | | Jun 20, 2012 | 514.00 | 525.00 | 505.00 | 525.00 | 539,200 | 503.41 | | Jun 19, 2012 | 495.30 | 507.05 | 493.11 | 507.00 | 365,500 | 486.15 | | Jun 18, 2012 | 493.00 | 495.72 | 483.30 | 495.20 | 332,200 | 474.84 | | Jun 15, 2012 | 486.00 | 490.30 | 482.40 | 486.00 | 978,100 | 466.02 | | Jun 14, 2012 | 480.20 | 486.00 | 475.90 | 486.00 | 468,900 | 466.02 | | Jun 13, 2012 | 480.80 | 483.30 | 471.84 | 480.60 | 573,100 | 460.84 | | Jun 12, 2012 | 487.40 | 490.00 | 477.00 | 479.20 | 609,700 | 459.50 | | Jun 11, 2012 | 493.60 | 497.80 | 488.30 | 489.20 | 320,900 | 469.08 | | Jun 8, 2012 | 486.60 | 488.50 | 482.20 | 487.50 | 309,200 | 467.45 | | Jun 7, 2012 | 483.40 | 489.00 | 480.50 | 488.30 | 414,800 | 468.22 | | Jun 6, 2012 | 481.30 | 484.40 | 470.70 | 481.20 | 657,000 | 461.41 | | Jun 5, 2012 | 478.20 | 478.20 | 478.20 | 478.20 | 0 | 458.54 | | Jun 4, 2012 | 478.20 | 478.20 | 478.20 | 478.20 | 0 | 458.54 | | Jun 1, 2012 | 487.50 | 492.70 | 475.40 | 478.20 | 254,900 | 458.54 | | May 31, 2012 | 482.50 | 489.50 | 482.50 | 489.10 | 671,500 | 468.99 | | May 30, 2012 | 484.70 | 487.82 | 480.50 | 483.50 | 323,400 | 463.62 | | May 29, 2012 | 487.70 | 490.69 | 484.30 | 487.20 | 479,200 | 467.17 | | May 28, 2012 | 485.30 | 488.85 | 480.40 | 483.00 | 240,900 | 463.14 | | May 25, 2012 | 480.00 | 486.10 | 474.90 | 480.00 | 322,800 | 460.26 | | May 24, 2012 | 476.40 | 483.70 | 474.80 | 480.10 | 441,000 | 460.36 | | May 23, 2012 | 479.00 | 480.00 | 473.30 | 474.30 | 373,100 | 454.80 | | May 22, 2012 | 486.50 | 486.70 | 476.10 | 480.10 | 613,100 | 460.36 | | May 21, 2012 | 474.30 | 481.00 | 473.20 | 475.70 | 557,500 | 456.14 | | May 18, 2012 | 479.40 | 481.60 | 474.10 | 475.90 | 448,900 | 456.33 | | May 17, 2012 | 489.70 | 495.10 | 483.00 | 483.00 | 395,900 | 463.14 | | May 16, 2012 | 483.70 | 490.70 | 477.50 | 487.10 | 508,700 | 467.07 | | May 15, 2012 | 490.00 | 496.80 | 486.30 | 488.30 | 483,800 | 468.22 | | May 14, 2012 | 491.80 | 495.70 | 484.10 | 487.50 | 454,700 | 467.45 | | May 11, 2012 | 493.20 | 498.10 | 488.00 | 494.50 | 1,364,900 | 474.17 | | May 10, 2012 | 506.00 | 508.33 | 496.00 | 497.60 | 919,000 | 477.14 | | May 9, 2012 | 503.00 | 507.89 | 499.00 | 506.50 | 528,200 | 485.67 | | May 8, 2012 | 515.00 | 515.00 | 501.00 | 501.50 | 344,100 | 480.88 | | May 7, 2012 | 514.00 | 514.00 | 514.00 | 514.00 | 0 | 492.86 | | May 4, 2012 | 524.50 | 524.50 | 511.00 | 514.00 | 479,700 | 492.86 | |
* Close price adjusted for dividends and splits. |
|
4.00(0.51%) 11:35AM EDT
Download to Spreadsheet