| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Nov 2, 2012 | 971.50 | 977.00 | 963.00 | 963.00 | 443,700 | 939.89 | | Nov 1, 2012 | 974.50 | 979.50 | 972.00 | 973.00 | 456,300 | 949.65 | | Oct 31, 2012 | 980.00 | 988.50 | 975.50 | 975.50 | 483,400 | 952.09 | | Oct 30, 2012 | 967.00 | 990.00 | 967.00 | 976.50 | 176,500 | 953.06 | | Oct 29, 2012 | 965.50 | 973.00 | 956.50 | 967.50 | 191,500 | 944.28 | | Oct 26, 2012 | 972.50 | 979.50 | 961.50 | 968.50 | 209,900 | 945.25 | | Oct 25, 2012 | 967.50 | 998.50 | 967.50 | 978.00 | 313,900 | 954.53 | | Oct 24, 2012 | 979.00 | 980.50 | 965.75 | 968.50 | 377,700 | 945.25 | | Oct 23, 2012 | 989.50 | 989.50 | 974.50 | 977.00 | 435,100 | 953.55 | | Oct 22, 2012 | 1,000.00 | 1,006.00 | 985.50 | 986.50 | 321,800 | 962.82 | | Oct 19, 2012 | 1,001.00 | 1,004.00 | 999.00 | 1,002.00 | 358,600 | 977.95 | | Oct 18, 2012 | 1,000.00 | 1,017.00 | 1,000.00 | 1,005.00 | 806,900 | 980.88 | | Oct 17, 2012 | 991.00 | 1,002.00 | 986.77 | 1,000.00 | 595,600 | 976.00 | | Oct 16, 2012 | 967.50 | 988.50 | 957.50 | 988.00 | 811,200 | 964.29 | | Oct 15, 2012 | 930.50 | 957.50 | 923.00 | 957.00 | 615,700 | 934.03 | | Oct 12, 2012 | 939.00 | 945.00 | 932.50 | 932.50 | 501,500 | 910.12 | | Oct 11, 2012 | 944.00 | 950.00 | 933.00 | 942.50 | 730,000 | 919.88 | | Oct 10, 2012 | 956.00 | 961.00 | 946.50 | 946.50 | 310,200 | 923.78 | | Oct 9, 2012 | 977.00 | 978.00 | 959.50 | 959.50 | 494,700 | 936.47 | | Oct 8, 2012 | 978.00 | 990.50 | 966.50 | 976.50 | 406,900 | 953.06 | | Oct 5, 2012 | 975.00 | 986.00 | 967.00 | 985.00 | 406,800 | 961.36 | | Oct 4, 2012 | 977.50 | 989.50 | 968.00 | 972.50 | 689,300 | 949.16 | | Oct 3, 2012 | 957.00 | 980.50 | 956.00 | 980.00 | 1,083,300 | 956.48 | | Oct 2, 2012 | 930.50 | 956.50 | 922.00 | 956.50 | 1,253,700 | 933.54 | | Oct 1, 2012 | 940.00 | 950.00 | 930.50 | 933.00 | 786,100 | 910.61 | | Sep 28, 2012 | 1,000.00 | 1,003.00 | 930.00 | 943.00 | 2,608,500 | 920.37 | | Sep 27, 2012 | 1,039.00 | 1,045.00 | 1,022.00 | 1,025.00 | 540,400 | 1,000.40 | | Sep 26, 2012 | 1,049.00 | 1,055.00 | 1,031.00 | 1,036.00 | 446,600 | 1,011.13 | | Sep 25, 2012 | 1,070.00 | 1,070.00 | 1,055.00 | 1,060.00 | 390,900 | 1,034.56 | | Sep 24, 2012 | 1,073.00 | 1,074.11 | 1,062.00 | 1,074.00 | 167,300 | 1,048.22 | | Sep 21, 2012 | 1,077.00 | 1,082.00 | 1,073.00 | 1,077.00 | 473,500 | 1,051.15 | | Sep 20, 2012 | 1,078.00 | 1,078.00 | 1,062.00 | 1,070.00 | 381,500 | 1,044.32 | | Sep 19, 2012 | 1,076.00 | 1,091.00 | 1,073.00 | 1,088.00 | 331,300 | 1,061.89 | | Sep 18, 2012 | 1,095.00 | 1,099.00 | 1,077.00 | 1,077.00 | 532,100 | 1,051.15 | | Sep 17, 2012 | 1,096.00 | 1,110.00 | 1,095.00 | 1,097.00 | 475,800 | 1,070.67 | | Sep 14, 2012 | 1,066.00 | 1,106.00 | 1,064.60 | 1,105.00 | 724,700 | 1,078.48 | | Sep 13, 2012 | 1,038.00 | 1,054.00 | 1,038.00 | 1,052.00 | 371,700 | 1,026.75 | | Sep 12, 2012 | 1,036.00 | 1,048.00 | 1,020.00 | 1,044.00 | 554,300 | 1,018.94 | | Sep 11, 2012 | 1,021.00 | 1,033.68 | 1,010.71 | 1,030.00 | 206,600 | 1,005.28 | | Sep 10, 2012 | 1,013.00 | 1,027.00 | 1,013.00 | 1,016.00 | 265,100 | 991.61 | | Sep 7, 2012 | 998.00 | 1,024.00 | 995.50 | 1,019.00 | 285,800 | 994.54 | | Sep 6, 2012 | 980.00 | 996.50 | 966.50 | 993.00 | 520,400 | 969.17 | | Sep 5, 2012 | 982.50 | 989.50 | 973.50 | 975.50 | 560,200 | 952.09 | | Sep 4, 2012 | 991.50 | 991.50 | 981.50 | 986.50 | 223,400 | 962.82 | | Sep 3, 2012 | 988.00 | 1,005.00 | 974.00 | 985.50 | 157,500 | 961.85 | | Aug 31, 2012 | 985.50 | 1,000.00 | 985.00 | 993.50 | 368,300 | 969.65 | | Aug 30, 2012 | 970.00 | 991.50 | 962.00 | 985.00 | 424,000 | 961.36 | | Aug 29, 2012 | 970.00 | 979.00 | 966.50 | 973.50 | 223,100 | 950.13 | | Aug 28, 2012 | 980.00 | 987.00 | 963.00 | 973.50 | 246,900 | 950.13 | | Aug 27, 2012 | 982.00 | 982.00 | 982.00 | 982.00 | 0 | 958.43 | | Aug 24, 2012 | 997.00 | 997.00 | 973.00 | 982.00 | 228,000 | 958.43 | | Aug 23, 2012 | 990.50 | 1,006.00 | 986.50 | 994.00 | 325,000 | 970.14 | | Aug 22, 2012 | 997.50 | 1,008.00 | 994.50 | 1,000.00 | 440,100 | 976.00 | | Aug 21, 2012 | 1,028.00 | 1,028.00 | 1,000.00 | 1,008.00 | 371,800 | 983.81 | | Aug 20, 2012 | 1,035.00 | 1,042.70 | 1,011.00 | 1,013.00 | 279,500 | 988.69 | | Aug 17, 2012 | 1,021.00 | 1,040.51 | 1,021.00 | 1,040.00 | 451,700 | 1,015.04 | | Aug 16, 2012 | 1,009.00 | 1,025.00 | 1,009.00 | 1,021.00 | 356,400 | 996.49 | | Aug 15, 2012 | 1,011.00 | 1,025.66 | 1,003.00 | 1,009.00 | 176,800 | 984.78 | | Aug 14, 2012 | 1,017.00 | 1,023.00 | 1,008.00 | 1,019.00 | 353,200 | 994.54 | | Aug 13, 2012 | 994.00 | 1,015.00 | 994.00 | 1,007.00 | 188,800 | 982.83 | | Aug 10, 2012 | 1,007.00 | 1,007.00 | 994.00 | 1,004.00 | 361,200 | 979.90 | | Aug 9, 2012 | 1,000.00 | 1,008.00 | 995.50 | 1,006.00 | 243,100 | 981.85 | | Aug 8, 2012 | 991.00 | 994.00 | 976.50 | 993.50 | 290,800 | 969.65 | | Aug 7, 2012 | 1,001.00 | 1,003.00 | 984.00 | 992.50 | 305,300 | 968.68 | | Aug 6, 2012 | 965.00 | 1,001.00 | 950.75 | 995.50 | 509,700 | 971.61 | | Aug 3, 2012 | 951.00 | 970.00 | 945.00 | 962.50 | 529,400 | 939.40 | |
* Close price adjusted for dividends and splits. |
|
13.00(0.94%) May 17, 11:35AM EDT
Download to Spreadsheet