| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Nov 29, 2012 | 804.50 | 804.50 | 785.50 | 792.50 | 362,800 | 786.40 | | Nov 28, 2012 | 800.00 | 812.00 | 773.39 | 796.00 | 738,600 | 789.87 | | Nov 27, 2012 | 833.00 | 860.50 | 833.00 | 853.50 | 495,600 | 846.93 | | Nov 26, 2012 | 854.50 | 865.50 | 854.50 | 862.00 | 235,200 | 855.36 | | Nov 23, 2012 | 859.50 | 861.00 | 842.00 | 861.00 | 300,800 | 854.37 | | Nov 22, 2012 | 851.50 | 859.00 | 848.00 | 858.50 | 220,700 | 851.89 | | Nov 21, 2012 | 848.00 | 854.50 | 845.50 | 850.50 | 184,700 | 843.95 | | Nov 20, 2012 | 837.50 | 850.50 | 832.00 | 850.00 | 285,200 | 843.45 | | Nov 19, 2012 | 833.50 | 845.00 | 831.00 | 838.50 | 242,900 | 832.04 | | Nov 16, 2012 | 842.50 | 847.50 | 830.00 | 832.50 | 329,300 | 826.09 | | Nov 15, 2012 | 830.50 | 841.00 | 822.00 | 841.00 | 428,700 | 834.52 | | Nov 14, 2012 | 837.00 | 845.00 | 831.50 | 835.50 | 260,000 | 829.07 | | Nov 13, 2012 | 827.00 | 852.00 | 827.00 | 839.50 | 383,200 | 833.04 | | Nov 12, 2012 | 853.50 | 859.50 | 844.50 | 851.00 | 1,887,400 | 844.45 | | Nov 9, 2012 | 859.00 | 859.00 | 844.00 | 853.50 | 178,600 | 846.93 | | Nov 8, 2012 | 845.00 | 855.00 | 832.00 | 850.50 | 505,900 | 843.95 | | Nov 7, 2012 | 849.50 | 850.00 | 833.00 | 835.00 | 198,900 | 828.57 | | Nov 6, 2012 | 840.00 | 848.00 | 840.00 | 845.00 | 259,200 | 838.49 | | Nov 5, 2012 | 837.00 | 849.00 | 835.50 | 839.00 | 102,200 | 832.54 | | Nov 2, 2012 | 873.50 | 873.50 | 845.50 | 848.00 | 574,100 | 841.47 | | Nov 1, 2012 | 863.00 | 874.50 | 857.50 | 874.50 | 509,800 | 867.77 | | Oct 31, 2012 | 855.00 | 868.50 | 853.00 | 863.00 | 415,600 | 856.35 | | Oct 30, 2012 | 849.00 | 860.00 | 846.86 | 855.50 | 819,500 | 848.91 | | Oct 29, 2012 | 854.00 | 854.00 | 822.00 | 845.00 | 1,115,300 | 838.49 | | Oct 26, 2012 | 855.00 | 861.00 | 844.50 | 858.00 | 423,700 | 851.39 | | Oct 25, 2012 | 858.50 | 865.00 | 853.00 | 856.50 | 426,400 | 849.90 | | Oct 24, 2012 | 855.50 | 869.50 | 853.00 | 856.00 | 265,600 | 849.41 | | Oct 23, 2012 | 881.00 | 881.00 | 866.00 | 867.00 | 270,600 | 860.32 | | Oct 22, 2012 | 873.50 | 878.36 | 861.50 | 877.50 | 140,900 | 870.74 | | Oct 19, 2012 | 858.50 | 877.50 | 858.50 | 873.00 | 410,000 | 866.28 | | Oct 18, 2012 | 874.50 | 877.00 | 866.00 | 876.50 | 384,900 | 869.75 | | Oct 17, 2012 | 875.00 | 877.00 | 868.00 | 871.00 | 734,700 | 864.29 | | Oct 16, 2012 | 854.00 | 875.50 | 854.00 | 873.00 | 225,600 | 866.28 | | Oct 15, 2012 | 851.50 | 861.50 | 851.50 | 853.50 | 121,700 | 846.93 | | Oct 12, 2012 | 848.00 | 856.50 | 845.00 | 854.00 | 743,700 | 847.42 | | Oct 11, 2012 | 835.00 | 856.00 | 835.00 | 848.00 | 803,500 | 841.47 | | Oct 10, 2012 | 847.50 | 860.18 | 839.50 | 855.00 | 494,900 | 848.42 | | Oct 9, 2012 | 831.00 | 831.00 | 817.50 | 829.50 | 199,400 | 823.11 | | Oct 8, 2012 | 826.50 | 831.50 | 819.00 | 828.00 | 182,200 | 821.62 | | Oct 5, 2012 | 828.00 | 835.00 | 813.00 | 830.00 | 788,100 | 823.61 | | Oct 4, 2012 | 825.50 | 828.00 | 818.00 | 822.00 | 1,337,100 | 815.67 | | Oct 3, 2012 | 839.00 | 842.00 | 817.50 | 824.50 | 665,200 | 818.15 | | Oct 2, 2012 | 823.50 | 852.50 | 823.00 | 841.50 | 524,500 | 835.02 | | Oct 1, 2012 | 813.50 | 832.00 | 813.50 | 826.00 | 378,600 | 819.64 | | Sep 28, 2012 | 825.50 | 832.50 | 821.50 | 823.50 | 359,200 | 817.16 | | Sep 27, 2012 | 825.50 | 829.00 | 817.50 | 823.50 | 287,000 | 817.16 | | Sep 26, 2012 | 828.00 | 837.50 | 822.50 | 824.50 | 240,900 | 818.15 | | Sep 25, 2012 | 837.00 | 839.50 | 823.00 | 835.50 | 289,900 | 829.07 | | Sep 24, 2012 | 822.50 | 837.58 | 819.50 | 837.50 | 356,100 | 831.05 | | Sep 21, 2012 | 819.50 | 830.00 | 812.00 | 824.00 | 443,900 | 817.65 | | Sep 20, 2012 | 808.00 | 819.00 | 803.50 | 817.50 | 277,000 | 811.20 | | Sep 19, 2012 | 812.00 | 822.00 | 807.50 | 810.00 | 214,300 | 803.76 | | Sep 18, 2012 | 812.00 | 818.00 | 800.50 | 811.00 | 1,232,400 | 804.75 | | Sep 17, 2012 | 814.00 | 823.50 | 806.50 | 815.00 | 265,800 | 808.72 | | Sep 14, 2012 | 816.50 | 829.00 | 805.00 | 822.00 | 402,700 | 815.67 | | Sep 13, 2012 | 805.00 | 809.50 | 800.50 | 807.00 | 284,200 | 800.79 | | Sep 12, 2012 | 807.00 | 813.50 | 793.60 | 804.50 | 213,700 | 798.30 | | Sep 11, 2012 | 811.00 | 811.50 | 807.00 | 808.50 | 212,500 | 802.27 | | Sep 10, 2012 | 807.50 | 815.00 | 804.50 | 813.50 | 143,400 | 807.24 | | Sep 7, 2012 | 814.50 | 814.50 | 805.50 | 807.50 | 164,000 | 801.28 | | Sep 6, 2012 | 801.00 | 814.00 | 794.50 | 811.00 | 335,900 | 804.75 | | Sep 5, 2012 | 792.00 | 799.90 | 789.00 | 798.00 | 202,200 | 791.85 | | Sep 4, 2012 | 796.50 | 803.50 | 789.50 | 794.00 | 241,800 | 787.89 | | Sep 3, 2012 | 790.00 | 802.00 | 790.00 | 797.00 | 125,400 | 790.86 | | Aug 31, 2012 | 793.50 | 803.00 | 793.50 | 801.00 | 188,400 | 794.83 | | Aug 30, 2012 | 801.00 | 801.00 | 784.50 | 794.00 | 275,200 | 787.89 | |
* Close price adjusted for dividends and splits. |
|
7.50(0.91%) May 17, 11:35AM EDT
Download to Spreadsheet