| Date | Open | High | Low | Close | Avg Vol | Adj Close*
|
|---|
| Oct 1, 2012 | 208.01 | 211.79 | 205.05 | 208.93 | 3,556,100 | 206.18 | | Sep 4, 2012 | 196.61 | 208.32 | 193.25 | 207.45 | 4,329,000 | 204.72 | | Aug 8, 2012 | 0.85 Dividend | | Aug 1, 2012 | 196.96 | 202.00 | 193.02 | 194.85 | 2,775,900 | 192.29 | | Jul 2, 2012 | 196.36 | 197.84 | 181.85 | 195.98 | 4,524,900 | 192.58 | | Jun 1, 2012 | 190.12 | 199.99 | 187.00 | 195.58 | 4,318,300 | 192.19 | | May 8, 2012 | 0.85 Dividend | | May 1, 2012 | 207.18 | 208.93 | 192.00 | 192.90 | 4,331,400 | 189.55 | | Apr 2, 2012 | 208.96 | 210.69 | 196.79 | 207.08 | 4,468,800 | 202.64 | | Mar 1, 2012 | 197.23 | 209.12 | 196.81 | 208.65 | 4,150,500 | 204.17 | | Feb 8, 2012 | 0.75 Dividend | | Feb 1, 2012 | 193.21 | 199.23 | 190.83 | 196.73 | 4,196,300 | 192.51 | | Jan 3, 2012 | 186.73 | 193.10 | 177.35 | 192.60 | 5,742,000 | 187.74 | | Dec 1, 2011 | 187.01 | 194.90 | 179.04 | 183.88 | 5,093,600 | 179.24 | | Nov 8, 2011 | 0.75 Dividend | | Nov 1, 2011 | 181.55 | 189.97 | 177.06 | 188.00 | 4,992,900 | 183.25 | | Oct 3, 2011 | 174.36 | 190.53 | 168.88 | 184.63 | 7,108,200 | 179.25 | | Sep 1, 2011 | 172.71 | 180.91 | 158.76 | 174.87 | 6,938,200 | 169.77 | | Aug 8, 2011 | 0.75 Dividend | | Aug 1, 2011 | 182.60 | 183.69 | 157.13 | 171.91 | 8,744,700 | 166.90 | | Jul 1, 2011 | 171.61 | 185.63 | 171.49 | 181.85 | 6,012,900 | 175.78 | | Jun 1, 2011 | 168.90 | 172.45 | 161.52 | 171.55 | 5,024,900 | 165.83 | | May 6, 2011 | 0.75 Dividend | | May 2, 2011 | 172.11 | 173.54 | 165.90 | 168.93 | 5,710,800 | 163.29 | | Apr 1, 2011 | 163.70 | 173.00 | 162.19 | 170.58 | 5,317,800 | 164.16 | | Mar 1, 2011 | 163.15 | 167.72 | 151.71 | 163.07 | 5,807,600 | 156.93 | | Feb 8, 2011 | 0.65 Dividend | | Feb 1, 2011 | 162.11 | 166.25 | 159.03 | 161.88 | 4,938,900 | 155.78 | | Jan 3, 2011 | 147.21 | 164.35 | 146.64 | 162.00 | 6,301,400 | 155.28 | | Dec 1, 2010 | 143.61 | 147.50 | 143.51 | 146.76 | 4,380,100 | 140.68 | | Nov 8, 2010 | 0.65 Dividend | | Nov 1, 2010 | 143.64 | 147.53 | 141.18 | 141.46 | 5,322,400 | 135.60 | | Oct 1, 2010 | 135.51 | 144.00 | 134.39 | 143.60 | 6,939,200 | 137.04 | | Sep 1, 2010 | 125.31 | 136.11 | 124.52 | 134.14 | 5,834,200 | 128.01 | | Aug 6, 2010 | 0.65 Dividend | | Aug 2, 2010 | 129.25 | 132.49 | 122.28 | 123.13 | 5,591,700 | 117.50 | | Jul 1, 2010 | 123.55 | 131.60 | 120.61 | 128.40 | 7,147,600 | 121.93 | | Jun 1, 2010 | 124.69 | 131.94 | 122.82 | 123.48 | 7,728,900 | 117.26 | | May 6, 2010 | 0.65 Dividend | | May 3, 2010 | 129.39 | 133.10 | 116.00 | 125.26 | 9,793,300 | 118.95 | | Apr 1, 2010 | 128.95 | 132.28 | 127.12 | 129.00 | 7,271,100 | 121.87 | | Mar 1, 2010 | 127.50 | 130.73 | 125.20 | 128.25 | 6,300,000 | 121.16 | | Feb 8, 2010 | 0.55 Dividend | | Feb 1, 2010 | 123.23 | 128.27 | 121.61 | 127.16 | 6,210,200 | 120.13 | | Jan 4, 2010 | 131.18 | 134.25 | 121.90 | 122.39 | 8,825,300 | 115.11 | | Dec 1, 2009 | 127.29 | 132.85 | 126.00 | 130.90 | 5,849,900 | 123.12 | | Nov 6, 2009 | 0.55 Dividend | | Nov 2, 2009 | 120.77 | 128.94 | 119.50 | 126.35 | 5,852,500 | 118.84 | | Oct 1, 2009 | 119.39 | 128.61 | 117.26 | 120.61 | 8,692,800 | 112.93 | | Sep 1, 2009 | 117.67 | 122.88 | 115.15 | 119.61 | 6,631,200 | 112.00 | | Aug 6, 2009 | 0.55 Dividend | | Aug 3, 2009 | 118.88 | 120.88 | 116.12 | 118.05 | 5,615,200 | 110.54 | | Jul 1, 2009 | 105.00 | 119.37 | 99.50 | 117.93 | 8,250,000 | 109.91 | | Jun 1, 2009 | 106.94 | 110.64 | 103.51 | 104.42 | 7,637,000 | 97.32 | | May 6, 2009 | 0.55 Dividend | | May 1, 2009 | 103.78 | 106.82 | 99.83 | 106.28 | 7,997,800 | 99.05 | | Apr 1, 2009 | 96.13 | 106.05 | 95.70 | 103.21 | 10,679,800 | 95.69 | | Mar 2, 2009 | 91.17 | 99.86 | 83.02 | 96.89 | 13,666,700 | 89.83 | | Feb 6, 2009 | 0.50 Dividend | | Feb 2, 2009 | 90.60 | 97.10 | 82.85 | 92.03 | 12,859,400 | 85.33 | | Jan 2, 2009 | 83.89 | 94.94 | 81.76 | 91.65 | 10,928,800 | 84.51 | | Dec 1, 2008 | 80.95 | 87.27 | 75.31 | 84.16 | 8,886,900 | 77.61 | | Nov 6, 2008 | 0.50 Dividend | | Nov 3, 2008 | 92.64 | 94.76 | 69.50 | 81.60 | 11,695,800 | 75.25 | | Oct 1, 2008 | 115.51 | 116.80 | 78.82 | 92.97 | 14,151,200 | 85.25 | | Sep 2, 2008 | 122.87 | 124.00 | 109.95 | 116.96 | 11,304,900 | 107.25 | | Aug 6, 2008 | 0.50 Dividend | | Aug 1, 2008 | 128.52 | 129.97 | 121.50 | 121.73 | 6,865,900 | 111.63 | | Jul 1, 2008 | 117.50 | 130.93 | 116.60 | 127.98 | 9,396,900 | 116.90 | | Jun 2, 2008 | 128.49 | 129.37 | 118.15 | 118.53 | 7,654,600 | 108.27 | | May 7, 2008 | 0.50 Dividend | | May 1, 2008 | 121.06 | 129.99 | 120.78 | 129.43 | 8,008,100 | 118.23 | | Apr 1, 2008 | 115.20 | 125.00 | 113.86 | 120.70 | 9,100,700 | 109.81 | | Mar 3, 2008 | 113.86 | 119.79 | 111.80 | 115.14 | 9,449,500 | 104.75 | | Feb 6, 2008 | 0.40 Dividend | | Feb 1, 2008 | 107.16 | 116.63 | 100.60 | 113.86 | 8,837,700 | 103.58 | | Jan 2, 2008 | 108.99 | 108.99 | 97.04 | 107.11 | 12,218,000 | 97.07 | | Dec 3, 2007 | 105.55 | 112.19 | 104.00 | 108.10 | 6,994,100 | 97.97 | | Nov 7, 2007 | 0.40 Dividend | | Nov 1, 2007 | 115.50 | 116.09 | 99.27 | 105.18 | 10,181,900 | 95.32 | | Oct 1, 2007 | 117.61 | 121.46 | 110.96 | 116.12 | 7,777,600 | 104.86 | | Sep 4, 2007 | 116.34 | 118.89 | 114.30 | 117.80 | 7,366,000 | 106.38 | | Aug 8, 2007 | 0.40 Dividend | | Aug 1, 2007 | 110.39 | 117.35 | 103.70 | 116.69 | 9,118,400 | 105.38 | | Jul 2, 2007 | 105.39 | 118.82 | 104.58 | 110.65 | 10,979,700 | 99.57 | | Jun 1, 2007 | 106.62 | 107.24 | 101.56 | 105.25 | 8,410,400 | 94.71 | | May 8, 2007 | 0.40 Dividend | | May 1, 2007 | 102.06 | 108.05 | 101.35 | 106.60 | 6,888,100 | 95.93 | | Apr 30, 2007 | 101.11 | 103.00 | 100.97 | 102.21 | 20,100,800 | 91.62 | |
* Close price adjusted for dividends and splits. |
|
1.66(0.80%) 4:00PM EDT|After Hours
:
207.12 
Download to Spreadsheet