| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Aug 30, 2012 | 1,290.00 | 1,330.00 | 1,290.00 | 1,290.00 | 3,981,000 | 1,255.94 | | Aug 29, 2012 | 1,340.00 | 1,370.00 | 1,330.00 | 1,340.00 | 2,025,000 | 1,304.62 | | Aug 28, 2012 | 1,380.00 | 1,410.00 | 1,370.00 | 1,380.00 | 3,928,000 | 1,343.56 | | Aug 27, 2012 | 1,410.00 | 1,420.00 | 1,370.00 | 1,410.00 | 4,414,000 | 1,372.77 | | Aug 24, 2012 | 1,350.00 | 1,360.00 | 1,320.00 | 1,350.00 | 3,231,500 | 1,314.35 | | Aug 23, 2012 | 1,340.00 | 1,370.00 | 1,300.00 | 1,340.00 | 6,323,000 | 1,304.62 | | Aug 22, 2012 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0 | 1,265.67 | | Aug 21, 2012 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0 | 1,265.67 | | Aug 20, 2012 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0 | 1,265.67 | | Aug 17, 2012 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0 | 1,265.67 | | Aug 16, 2012 | 1,300.00 | 1,310.00 | 1,290.00 | 1,300.00 | 1,288,000 | 1,265.67 | | Aug 15, 2012 | 1,290.00 | 1,320.00 | 1,290.00 | 1,290.00 | 1,786,000 | 1,255.94 | | Aug 14, 2012 | 1,310.00 | 1,320.00 | 1,300.00 | 1,310.00 | 563,000 | 1,275.41 | | Aug 13, 2012 | 1,310.00 | 1,330.00 | 1,300.00 | 1,310.00 | 584,000 | 1,275.41 | | Aug 10, 2012 | 1,320.00 | 1,340.00 | 1,320.00 | 1,320.00 | 1,054,500 | 1,285.14 | | Aug 9, 2012 | 1,330.00 | 1,340.00 | 1,330.00 | 1,330.00 | 797,000 | 1,294.88 | | Aug 8, 2012 | 1,330.00 | 1,350.00 | 1,330.00 | 1,330.00 | 667,000 | 1,294.88 | | Aug 7, 2012 | 1,340.00 | 1,340.00 | 1,320.00 | 1,340.00 | 1,097,500 | 1,304.62 | | Aug 6, 2012 | 1,330.00 | 1,340.00 | 1,320.00 | 1,330.00 | 1,678,000 | 1,294.88 | | Aug 3, 2012 | 1,300.00 | 1,300.00 | 1,280.00 | 1,300.00 | 1,111,500 | 1,265.67 | | Aug 2, 2012 | 1,300.00 | 1,320.00 | 1,300.00 | 1,300.00 | 1,311,500 | 1,265.67 | | Aug 1, 2012 | 1,310.00 | 1,330.00 | 1,310.00 | 1,310.00 | 803,000 | 1,275.41 | | Jul 31, 2012 | 1,330.00 | 1,350.00 | 1,320.00 | 1,330.00 | 2,488,500 | 1,294.88 | | Jul 30, 2012 | 1,350.00 | 1,380.00 | 1,350.00 | 1,350.00 | 1,916,000 | 1,314.35 | | Jul 27, 2012 | 1,360.00 | 1,370.00 | 1,350.00 | 1,360.00 | 1,439,500 | 1,324.09 | | Jul 26, 2012 | 1,340.00 | 1,370.00 | 1,340.00 | 1,340.00 | 1,150,500 | 1,304.62 | | Jul 25, 2012 | 1,360.00 | 1,370.00 | 1,350.00 | 1,360.00 | 652,000 | 1,324.09 | | Jul 24, 2012 | 1,360.00 | 1,400.00 | 1,360.00 | 1,360.00 | 1,485,000 | 1,324.09 | | Jul 23, 2012 | 1,380.00 | 1,420.00 | 1,380.00 | 1,380.00 | 2,350,500 | 1,343.56 | | Jul 20, 2012 | 1,430.00 | 1,440.00 | 1,420.00 | 1,430.00 | 1,144,000 | 1,392.24 | | Jul 19, 2012 | 1,420.00 | 1,450.00 | 1,420.00 | 1,420.00 | 2,215,500 | 1,382.50 | | Jul 18, 2012 | 1,420.00 | 1,430.00 | 1,410.00 | 1,420.00 | 1,873,500 | 1,382.50 | | Jul 17, 2012 | 1,420.00 | 1,460.00 | 1,420.00 | 1,420.00 | 6,723,500 | 1,382.50 | | Jul 16, 2012 | 1,450.00 | 1,460.00 | 1,430.00 | 1,450.00 | 1,948,500 | 1,411.71 | | Jul 13, 2012 | 1,420.00 | 1,440.00 | 1,410.00 | 1,420.00 | 1,546,000 | 1,382.50 | | Jul 12, 2012 | 1,420.00 | 1,470.00 | 1,410.00 | 1,420.00 | 1,766,500 | 1,382.50 | | Jul 11, 2012 | 1,470.00 | 1,480.00 | 1,460.00 | 1,470.00 | 1,426,000 | 1,431.18 | |
* Close price adjusted for dividends and splits. |
|
0.06%
Download to Spreadsheet