| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Apr 12, 2010 | 575.00 | 575.00 | 568.00 | 573.00 | 20,600 | 573.00 | | Apr 9, 2010 | 574.00 | 580.00 | 565.00 | 573.00 | 39,000 | 573.00 | | Apr 8, 2010 | 577.00 | 577.00 | 570.00 | 574.00 | 57,300 | 574.00 | | Apr 7, 2010 | 580.00 | 582.00 | 571.00 | 582.00 | 61,300 | 582.00 | | Apr 6, 2010 | 580.00 | 590.00 | 580.00 | 585.00 | 186,600 | 585.00 | | Apr 5, 2010 | 575.00 | 575.00 | 575.00 | 575.00 | 0 | 575.00 | | Apr 2, 2010 | 575.00 | 575.00 | 575.00 | 575.00 | 0 | 575.00 | | Apr 1, 2010 | 580.00 | 580.00 | 570.00 | 575.00 | 32,900 | 575.00 | | Mar 31, 2010 | 570.00 | 570.00 | 565.00 | 570.00 | 188,000 | 570.00 | | Mar 30, 2010 | 565.00 | 568.00 | 565.00 | 565.00 | 25,900 | 565.00 | | Mar 29, 2010 | 564.00 | 589.00 | 563.00 | 563.00 | 421,200 | 563.00 | | Mar 26, 2010 | 550.00 | 560.00 | 547.00 | 560.00 | 161,700 | 560.00 | | Mar 25, 2010 | 538.00 | 552.00 | 535.00 | 546.00 | 372,100 | 546.00 | | Mar 24, 2010 | 502.00 | 540.00 | 499.00 | 540.00 | 3,580,200 | 540.00 | |
* Close price adjusted for dividends and splits. |
|
26.00(3.29%) 7:14AM EDT
Download to Spreadsheet