| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Sep 26, 2012 | 2,419.00 | 2,419.00 | 2,419.00 | 2,419.00 | 0 | 2,419.00 | | Sep 25, 2012 | 2,419.00 | 2,419.00 | 2,419.00 | 2,419.00 | 0 | 2,419.00 | | Sep 24, 2012 | 2,355.00 | 2,423.00 | 2,330.00 | 2,419.00 | 9,000 | 2,419.00 | | Sep 20, 2012 | 2,405.00 | 2,433.00 | 2,365.00 | 2,365.00 | 6,000 | 2,365.00 | | Sep 19, 2012 | 2,372.00 | 2,419.00 | 2,372.00 | 2,405.00 | 11,600 | 2,405.00 | | Sep 18, 2012 | 2,339.00 | 2,339.00 | 2,339.00 | 2,339.00 | 0 | 2,339.00 | | Sep 17, 2012 | 2,339.00 | 2,339.00 | 2,339.00 | 2,339.00 | 0 | 2,339.00 | | Sep 13, 2012 | 2,350.00 | 2,372.00 | 2,324.00 | 2,339.00 | 8,000 | 2,339.00 | | Sep 12, 2012 | 2,300.00 | 2,349.00 | 2,285.00 | 2,346.00 | 6,500 | 2,346.00 | | Sep 11, 2012 | 2,318.00 | 2,318.00 | 2,260.00 | 2,283.00 | 4,700 | 2,283.00 | | Sep 10, 2012 | 2,310.00 | 2,330.00 | 2,279.00 | 2,318.00 | 6,800 | 2,318.00 | | Sep 6, 2012 | 2,259.00 | 2,265.00 | 2,231.00 | 2,240.00 | 4,700 | 2,240.00 | | Sep 4, 2012 | 2,340.00 | 2,365.00 | 2,253.00 | 2,266.00 | 8,100 | 2,266.00 | | Sep 3, 2012 | 2,320.00 | 2,359.00 | 2,316.00 | 2,353.00 | 8,900 | 2,353.00 | | Aug 30, 2012 | 2,269.00 | 2,325.00 | 2,262.00 | 2,303.00 | 22,100 | 2,303.00 | | Aug 29, 2012 | 2,213.00 | 2,279.00 | 2,181.00 | 2,257.00 | 12,800 | 2,257.00 | | Aug 28, 2012 | 2,235.00 | 2,265.00 | 2,195.00 | 2,212.00 | 10,900 | 2,212.00 | | Aug 27, 2012 | 2,252.00 | 2,285.00 | 2,243.00 | 2,243.00 | 4,800 | 2,243.00 | | Aug 23, 2012 | 2,262.00 | 2,286.00 | 2,226.00 | 2,240.00 | 5,100 | 2,240.00 | | Aug 22, 2012 | 2,293.00 | 2,293.00 | 2,246.00 | 2,246.00 | 3,200 | 2,246.00 | | Aug 21, 2012 | 2,270.00 | 2,333.00 | 2,264.00 | 2,293.00 | 6,400 | 2,293.00 | | Aug 20, 2012 | 2,255.00 | 2,298.00 | 2,255.00 | 2,270.00 | 8,900 | 2,270.00 | | Aug 16, 2012 | 2,252.00 | 2,280.00 | 2,231.00 | 2,231.00 | 5,400 | 2,231.00 | | Aug 15, 2012 | 2,270.00 | 2,280.00 | 2,241.00 | 2,268.00 | 7,000 | 2,268.00 | | Aug 14, 2012 | 2,252.00 | 2,275.00 | 2,230.00 | 2,257.00 | 7,000 | 2,257.00 | | Aug 13, 2012 | 2,307.00 | 2,327.00 | 2,210.00 | 2,260.00 | 7,400 | 2,260.00 | | Aug 9, 2012 | 2,321.00 | 2,398.00 | 2,305.00 | 2,337.00 | 8,900 | 2,337.00 | | Aug 8, 2012 | 2,275.00 | 2,343.00 | 2,252.00 | 2,321.00 | 8,100 | 2,321.00 | | Aug 7, 2012 | 2,233.00 | 2,289.00 | 2,228.00 | 2,281.00 | 6,100 | 2,281.00 | | Aug 6, 2012 | 2,264.00 | 2,284.00 | 2,228.00 | 2,257.00 | 5,000 | 2,257.00 | | Aug 2, 2012 | 2,361.00 | 2,369.00 | 2,300.00 | 2,314.00 | 4,400 | 2,314.00 | | Aug 1, 2012 | 2,290.00 | 2,365.00 | 2,278.00 | 2,361.00 | 6,000 | 2,361.00 | | Jul 31, 2012 | 2,284.00 | 2,309.00 | 2,279.00 | 2,280.00 | 6,700 | 2,280.00 | | Jul 30, 2012 | 2,289.00 | 2,301.00 | 2,268.00 | 2,280.00 | 6,900 | 2,280.00 | | Jul 26, 2012 | 2,340.00 | 2,365.00 | 2,262.00 | 2,266.00 | 30,700 | 2,266.00 | | Jul 25, 2012 | 2,240.00 | 2,350.00 | 2,227.00 | 2,350.00 | 12,000 | 2,350.00 | | Jul 24, 2012 | 2,181.00 | 2,254.00 | 2,177.00 | 2,254.00 | 11,600 | 2,254.00 | | Jul 23, 2012 | 2,200.00 | 2,200.00 | 2,157.00 | 2,180.00 | 6,400 | 2,180.00 | | Jul 19, 2012 | 2,237.00 | 2,237.00 | 2,180.00 | 2,200.00 | 16,000 | 2,200.00 | | Jul 18, 2012 | 2,253.00 | 2,270.00 | 2,229.00 | 2,240.00 | 9,500 | 2,240.00 | | Jul 17, 2012 | 2,225.00 | 2,275.00 | 2,217.00 | 2,275.00 | 15,100 | 2,275.00 | | Jul 16, 2012 | 2,241.00 | 2,241.00 | 2,151.00 | 2,225.00 | 15,900 | 2,225.00 | | Jul 12, 2012 | 2,188.00 | 2,240.00 | 2,155.00 | 2,240.00 | 11,800 | 2,240.00 | | Jul 11, 2012 | 2,171.00 | 2,204.00 | 2,157.00 | 2,185.00 | 14,000 | 2,185.00 | | Jul 10, 2012 | 2,135.00 | 2,184.00 | 2,135.00 | 2,170.00 | 15,400 | 2,170.00 | | Jul 9, 2012 | 2,150.00 | 2,168.00 | 2,128.00 | 2,135.00 | 6,600 | 2,135.00 | | Jul 5, 2012 | 2,134.00 | 2,140.00 | 2,102.00 | 2,129.00 | 7,500 | 2,129.00 | | Jul 4, 2012 | 2,153.00 | 2,157.00 | 2,123.00 | 2,132.00 | 3,800 | 2,132.00 | | Jul 3, 2012 | 2,182.00 | 2,186.00 | 2,128.00 | 2,140.00 | 7,300 | 2,140.00 | | Jul 2, 2012 | 2,180.00 | 2,220.00 | 2,173.00 | 2,182.00 | 4,900 | 2,182.00 | | Jun 28, 2012 | 2,169.00 | 2,173.00 | 2,110.00 | 2,152.00 | 19,400 | 2,152.00 | | Jun 27, 2012 | 2,130.00 | 2,157.00 | 2,116.00 | 2,130.00 | 15,200 | 2,130.00 | | Jun 26, 2012 | 2,130.00 | 2,146.00 | 2,090.00 | 2,100.00 | 8,000 | 2,100.00 | | Jun 25, 2012 | 2,170.00 | 2,193.00 | 2,112.00 | 2,112.00 | 4,900 | 2,112.00 | | Jun 21, 2012 | 2,201.00 | 2,250.00 | 2,195.00 | 2,249.00 | 5,500 | 2,249.00 | | Jun 20, 2012 | 2,222.00 | 2,249.00 | 2,220.00 | 2,237.00 | 7,000 | 2,237.00 | | Jun 19, 2012 | 2,143.00 | 2,200.00 | 2,132.00 | 2,200.00 | 4,400 | 2,200.00 | | Jun 18, 2012 | 2,150.00 | 2,187.00 | 2,131.00 | 2,160.00 | 5,600 | 2,160.00 | | Jun 14, 2012 | 2,150.00 | 2,170.00 | 2,070.00 | 2,105.00 | 14,000 | 2,105.00 | | Jun 13, 2012 | 2,172.00 | 2,226.00 | 2,138.00 | 2,160.00 | 19,500 | 2,160.00 | | Jun 12, 2012 | 2,196.00 | 2,196.00 | 2,140.00 | 2,190.00 | 11,900 | 2,190.00 | | Jun 11, 2012 | 2,279.00 | 2,280.00 | 2,181.00 | 2,196.00 | 8,500 | 2,196.00 | | Jun 7, 2012 | 2,200.00 | 2,280.00 | 2,157.00 | 2,260.00 | 12,400 | 2,260.00 | | Jun 6, 2012 | 2,196.00 | 2,232.00 | 2,175.00 | 2,200.00 | 14,300 | 2,200.00 | | Jun 5, 2012 | 2,210.00 | 2,225.00 | 2,146.00 | 2,170.00 | 13,300 | 2,170.00 | | Jun 4, 2012 | 2,115.00 | 2,228.00 | 2,096.00 | 2,210.00 | 13,200 | 2,210.00 | |
* Close price adjusted for dividends and splits. |
|
7,100.00(3.26%) 10:24AM EDT
Download to Spreadsheet