| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Oct 3, 2012 | 539.00 | 546.35 | 536.90 | 538.95 | 196,100 | 538.95 | | Oct 2, 2012 | 539.30 | 539.30 | 539.30 | 539.30 | 0 | 539.30 | | Oct 1, 2012 | 528.00 | 542.00 | 527.00 | 539.30 | 146,700 | 539.30 | | Sep 28, 2012 | 534.10 | 535.00 | 524.25 | 529.55 | 192,000 | 529.55 | | Sep 27, 2012 | 541.70 | 542.00 | 529.00 | 531.45 | 110,800 | 531.45 | | Sep 26, 2012 | 530.50 | 539.80 | 528.10 | 536.35 | 144,000 | 536.35 | | Sep 25, 2012 | 529.00 | 533.75 | 522.80 | 530.65 | 128,200 | 530.65 | | Sep 24, 2012 | 532.25 | 538.00 | 517.00 | 521.95 | 147,700 | 521.95 | | Sep 21, 2012 | 532.50 | 541.50 | 530.70 | 532.05 | 127,200 | 532.05 | | Sep 20, 2012 | 522.00 | 536.50 | 520.55 | 529.70 | 201,100 | 529.70 | | Sep 19, 2012 | 526.50 | 526.50 | 526.50 | 526.50 | 0 | 526.50 | | Sep 18, 2012 | 522.00 | 533.75 | 521.25 | 526.50 | 234,400 | 526.50 | | Sep 17, 2012 | 547.00 | 547.00 | 520.00 | 525.80 | 185,300 | 525.80 | | Sep 14, 2012 | 558.10 | 559.95 | 538.10 | 541.30 | 102,400 | 541.30 | | Sep 13, 2012 | 560.00 | 564.00 | 548.00 | 550.20 | 87,400 | 550.20 | | Sep 12, 2012 | 562.00 | 567.70 | 559.90 | 561.50 | 121,700 | 561.50 | | Sep 11, 2012 | 556.70 | 564.90 | 556.30 | 559.75 | 75,700 | 559.75 | | Sep 10, 2012 | 553.10 | 564.40 | 553.10 | 560.00 | 108,200 | 560.00 | | Sep 7, 2012 | 551.00 | 555.55 | 539.10 | 546.85 | 150,300 | 546.85 | | Sep 6, 2012 | 548.00 | 553.00 | 542.20 | 545.40 | 132,900 | 545.40 | | Sep 5, 2012 | 568.00 | 568.00 | 550.00 | 553.50 | 101,700 | 553.50 | | Sep 4, 2012 | 572.90 | 578.30 | 566.05 | 568.55 | 166,500 | 568.55 | | Sep 3, 2012 | 555.00 | 572.90 | 553.05 | 569.80 | 268,600 | 569.80 | | Aug 31, 2012 | 546.25 | 555.95 | 546.00 | 551.30 | 90,100 | 551.30 | | Aug 30, 2012 | 550.00 | 553.80 | 546.30 | 549.35 | 69,200 | 549.35 | | Aug 29, 2012 | 546.50 | 557.55 | 544.25 | 553.90 | 112,800 | 553.90 | | Aug 28, 2012 | 552.00 | 559.30 | 545.55 | 549.95 | 113,700 | 549.95 | | Aug 27, 2012 | 550.00 | 562.00 | 546.25 | 554.30 | 178,700 | 554.30 | | Aug 24, 2012 | 547.25 | 553.70 | 540.10 | 549.80 | 225,900 | 549.80 | | Aug 23, 2012 | 537.00 | 554.10 | 535.20 | 547.10 | 415,000 | 547.10 | | Aug 22, 2012 | 517.00 | 537.75 | 510.30 | 534.50 | 313,700 | 534.50 | | Aug 21, 2012 | 515.00 | 520.40 | 512.30 | 513.35 | 72,300 | 513.35 | | Aug 20, 2012 | 515.05 | 515.05 | 515.05 | 515.05 | 0 | 515.05 | | Aug 17, 2012 | 515.00 | 519.40 | 507.15 | 515.05 | 135,700 | 515.05 | | Aug 16, 2012 | 504.00 | 515.20 | 500.35 | 510.25 | 135,600 | 510.25 | | Aug 15, 2012 | 500.25 | 500.25 | 500.25 | 500.25 | 0 | 500.25 | | Aug 14, 2012 | 486.95 | 502.00 | 486.20 | 500.25 | 118,300 | 500.25 | | Aug 13, 2012 | 488.00 | 489.50 | 474.95 | 483.70 | 199,200 | 483.70 | | Aug 10, 2012 | 496.00 | 496.00 | 482.10 | 483.30 | 186,900 | 483.30 | | Aug 9, 2012 | 518.25 | 523.50 | 496.70 | 501.80 | 346,800 | 501.80 | | Aug 8, 2012 | 511.10 | 520.00 | 510.75 | 515.35 | 117,000 | 515.35 | | Aug 7, 2012 | 517.00 | 517.70 | 508.00 | 509.15 | 61,200 | 509.15 | | Aug 6, 2012 | 511.00 | 519.00 | 507.80 | 513.10 | 149,800 | 513.10 | | Aug 3, 2012 | 500.50 | 515.50 | 495.10 | 510.00 | 179,700 | 510.00 | | Aug 2, 2012 | 501.55 | 505.90 | 498.50 | 501.35 | 63,300 | 501.35 | | Aug 1, 2012 | 497.00 | 501.70 | 491.80 | 498.65 | 49,700 | 498.65 | | Jul 31, 2012 | 501.00 | 503.90 | 495.10 | 497.50 | 98,100 | 497.50 | | Jul 30, 2012 | 486.95 | 496.50 | 485.20 | 494.30 | 55,000 | 494.30 | | Jul 27, 2012 | 482.00 | 491.00 | 481.50 | 483.00 | 44,900 | 483.00 | | Jul 26, 2012 | 487.30 | 488.00 | 478.00 | 480.35 | 33,400 | 480.35 | | Jul 25, 2012 | 490.00 | 490.90 | 482.00 | 484.65 | 60,500 | 484.65 | | Jul 24, 2012 | 476.00 | 490.75 | 476.00 | 488.85 | 71,300 | 488.85 | | Jul 23, 2012 | 482.00 | 485.00 | 473.00 | 475.50 | 61,500 | 475.50 | | Jul 20, 2012 | 492.95 | 492.95 | 481.45 | 482.20 | 49,400 | 482.20 | | Jul 19, 2012 | 496.00 | 496.00 | 488.10 | 489.60 | 35,200 | 489.60 | | Jul 18, 2012 | 495.00 | 497.65 | 487.00 | 488.60 | 56,700 | 488.60 | | Jul 17, 2012 | 496.95 | 503.85 | 491.45 | 494.10 | 94,800 | 494.10 | | Jul 16, 2012 | 491.85 | 499.00 | 484.50 | 493.35 | 70,400 | 493.35 | | Jul 13, 2012 | 491.50 | 493.75 | 488.10 | 489.80 | 36,200 | 489.80 | | Jul 12, 2012 | 491.25 | 492.65 | 483.05 | 487.95 | 62,000 | 487.95 | | Jul 11, 2012 | 499.70 | 499.70 | 491.25 | 493.10 | 40,900 | 493.10 | | Jul 10, 2012 | 498.00 | 498.90 | 490.90 | 495.65 | 48,200 | 495.65 | | Jul 9, 2012 | 505.05 | 507.00 | 488.70 | 490.55 | 92,300 | 490.55 | | Jul 6, 2012 | 510.00 | 513.90 | 502.50 | 505.05 | 48,900 | 505.05 | | Jul 5, 2012 | 508.65 | 514.50 | 507.00 | 510.20 | 72,500 | 510.20 | | Jul 4, 2012 | 507.40 | 511.50 | 503.70 | 507.90 | 106,600 | 507.90 | |
* Close price adjusted for dividends and splits. |
|
7.80(1.76%) 6:20AM EDT
Download to Spreadsheet