| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Apr 26, 2012 | 1,810.00 | 1,820.00 | 1,800.00 | 1,810.00 | 2,273,500 | 1,685.51 | | Apr 25, 2012 | 1,800.00 | 1,810.00 | 1,800.00 | 1,800.00 | 2,120,500 | 1,676.20 | | Apr 24, 2012 | 1,810.00 | 1,810.00 | 1,780.00 | 1,810.00 | 2,574,000 | 1,685.51 | | Apr 23, 2012 | 1,780.00 | 1,830.00 | 1,780.00 | 1,780.00 | 9,100,000 | 1,657.58 | | Apr 20, 2012 | 1,810.00 | 1,830.00 | 1,800.00 | 1,810.00 | 9,794,000 | 1,685.51 | | Apr 19, 2012 | 1,820.00 | 1,820.00 | 1,750.00 | 1,820.00 | 22,741,000 | 1,694.83 | | Apr 18, 2012 | 1,750.00 | 1,760.00 | 1,730.00 | 1,750.00 | 4,858,500 | 1,629.64 | | Apr 17, 2012 | 1,720.00 | 1,760.00 | 1,710.00 | 1,720.00 | 6,726,500 | 1,601.70 | | Apr 16, 2012 | 1,750.00 | 1,750.00 | 1,720.00 | 1,750.00 | 3,758,000 | 1,629.64 | | Apr 13, 2012 | 1,760.00 | 1,780.00 | 1,750.00 | 1,760.00 | 4,405,500 | 1,638.95 | | Apr 12, 2012 | 1,750.00 | 1,790.00 | 1,730.00 | 1,750.00 | 13,771,000 | 1,629.64 | | Apr 11, 2012 | 1,770.00 | 1,800.00 | 1,770.00 | 1,770.00 | 5,714,000 | 1,648.26 | | Apr 10, 2012 | 1,810.00 | 1,820.00 | 1,790.00 | 1,810.00 | 2,123,500 | 1,685.51 | | Apr 9, 2012 | 1,800.00 | 1,820.00 | 1,800.00 | 1,800.00 | 2,730,500 | 1,676.20 | | Apr 6, 2012 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 0 | 1,704.14 | | Apr 5, 2012 | 1,830.00 | 1,840.00 | 1,820.00 | 1,830.00 | 3,765,500 | 1,704.14 | | Apr 4, 2012 | 1,830.00 | 1,850.00 | 1,830.00 | 1,830.00 | 1,848,000 | 1,704.14 | | Apr 3, 2012 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 0 | 1,741.39 | | Apr 2, 2012 | 1,870.00 | 1,880.00 | 1,860.00 | 1,870.00 | 3,539,500 | 1,741.39 | | Mar 30, 2012 | 1,860.00 | 1,860.00 | 1,840.00 | 1,860.00 | 3,165,000 | 1,732.07 | | Mar 29, 2012 | 1,870.00 | 1,870.00 | 1,850.00 | 1,870.00 | 1,631,500 | 1,741.39 | | Mar 28, 2012 | 1,870.00 | 1,880.00 | 1,860.00 | 1,870.00 | 3,127,500 | 1,741.39 | | Mar 27, 2012 | 1,870.00 | 1,880.00 | 1,830.00 | 1,870.00 | 4,921,000 | 1,741.39 | | Mar 26, 2012 | 1,830.00 | 1,850.00 | 1,820.00 | 1,830.00 | 3,902,500 | 1,704.14 | | Mar 23, 2012 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 0 | 1,713.45 | | Mar 22, 2012 | 1,840.00 | 1,850.00 | 1,830.00 | 1,840.00 | 7,290,500 | 1,713.45 | | Mar 21, 2012 | 1,840.00 | 1,860.00 | 1,840.00 | 1,840.00 | 3,914,500 | 1,713.45 | | Mar 20, 2012 | 1,850.00 | 1,880.00 | 1,840.00 | 1,850.00 | 5,251,000 | 1,722.76 | | Mar 19, 2012 | 1,860.00 | 1,890.00 | 1,860.00 | 1,860.00 | 3,052,500 | 1,732.07 | | Mar 16, 2012 | 1,880.00 | 1,920.00 | 1,880.00 | 1,880.00 | 3,608,000 | 1,750.70 | | Mar 15, 2012 | 1,910.00 | 1,920.00 | 1,890.00 | 1,910.00 | 4,090,000 | 1,778.64 | | Mar 14, 2012 | 1,920.00 | 1,940.00 | 1,910.00 | 1,920.00 | 15,922,500 | 1,787.95 | | Mar 13, 2012 | 1,890.00 | 1,910.00 | 1,880.00 | 1,890.00 | 5,255,500 | 1,760.01 | | Mar 12, 2012 | 1,890.00 | 1,900.00 | 1,870.00 | 1,890.00 | 2,466,500 | 1,760.01 | | Mar 9, 2012 | 1,890.00 | 1,900.00 | 1,880.00 | 1,890.00 | 3,214,000 | 1,760.01 | | Mar 8, 2012 | 1,870.00 | 1,880.00 | 1,860.00 | 1,870.00 | 4,010,000 | 1,741.39 | | Mar 7, 2012 | 1,860.00 | 1,860.00 | 1,800.00 | 1,860.00 | 12,746,000 | 1,732.07 | | Mar 6, 2012 | 1,890.00 | 1,910.00 | 1,870.00 | 1,890.00 | 12,296,500 | 1,760.01 | | Mar 5, 2012 | 1,920.00 | 1,950.00 | 1,920.00 | 1,920.00 | 3,449,000 | 1,787.95 | | Mar 2, 2012 | 1,940.00 | 1,960.00 | 1,940.00 | 1,940.00 | 3,183,500 | 1,806.57 | | Mar 1, 2012 | 1,940.00 | 1,960.00 | 1,930.00 | 1,940.00 | 2,472,500 | 1,806.57 | | Feb 29, 2012 | 1,970.00 | 1,970.00 | 1,940.00 | 1,970.00 | 15,178,500 | 1,834.51 | | Feb 28, 2012 | 1,940.00 | 1,940.00 | 1,910.00 | 1,940.00 | 5,345,000 | 1,806.57 | | Feb 27, 2012 | 1,920.00 | 1,970.00 | 1,900.00 | 1,920.00 | 6,398,500 | 1,787.95 | | Feb 24, 2012 | 1,970.00 | 2,025.00 | 1,950.00 | 1,970.00 | 11,646,000 | 1,834.51 | | Feb 23, 2012 | 2,000.00 | 2,000.00 | 1,980.00 | 2,000.00 | 5,087,500 | 1,862.45 | | Feb 22, 2012 | 2,025.00 | 2,050.00 | 1,980.00 | 2,025.00 | 16,202,000 | 1,885.73 | | Feb 21, 2012 | 1,970.00 | 1,990.00 | 1,930.00 | 1,970.00 | 18,469,000 | 1,834.51 | | Feb 20, 2012 | 1,930.00 | 1,940.00 | 1,910.00 | 1,930.00 | 2,233,500 | 1,797.26 | | Feb 17, 2012 | 1,930.00 | 1,930.00 | 1,900.00 | 1,930.00 | 8,435,000 | 1,797.26 | | Feb 16, 2012 | 1,890.00 | 1,920.00 | 1,890.00 | 1,890.00 | 8,948,500 | 1,760.01 | | Feb 15, 2012 | 1,940.00 | 1,940.00 | 1,920.00 | 1,940.00 | 4,722,500 | 1,806.57 | | Feb 14, 2012 | 1,930.00 | 1,940.00 | 1,920.00 | 1,930.00 | 4,299,000 | 1,797.26 | | Feb 13, 2012 | 1,940.00 | 1,950.00 | 1,910.00 | 1,940.00 | 7,159,000 | 1,806.57 | | Feb 10, 2012 | 1,920.00 | 1,980.00 | 1,900.00 | 1,920.00 | 13,235,500 | 1,787.95 | | Feb 9, 2012 | 1,970.00 | 1,980.00 | 1,950.00 | 1,970.00 | 13,737,000 | 1,834.51 | | Feb 8, 2012 | 1,980.00 | 1,980.00 | 1,920.00 | 1,980.00 | 23,506,500 | 1,843.82 | | Feb 7, 2012 | 1,900.00 | 1,920.00 | 1,880.00 | 1,900.00 | 6,579,000 | 1,769.32 | | Feb 6, 2012 | 1,910.00 | 1,940.00 | 1,890.00 | 1,910.00 | 13,198,000 | 1,778.64 | | Feb 3, 2012 | 1,900.00 | 1,910.00 | 1,890.00 | 1,900.00 | 8,193,500 | 1,769.32 | | Feb 2, 2012 | 1,900.00 | 1,920.00 | 1,880.00 | 1,900.00 | 18,473,500 | 1,769.32 | | Feb 1, 2012 | 1,870.00 | 1,900.00 | 1,850.00 | 1,870.00 | 10,273,500 | 1,741.39 | | Jan 31, 2012 | 1,880.00 | 1,890.00 | 1,860.00 | 1,880.00 | 7,309,500 | 1,750.70 | | Jan 30, 2012 | 1,870.00 | 1,910.00 | 1,850.00 | 1,870.00 | 18,181,500 | 1,741.39 | | Jan 27, 2012 | 1,890.00 | 1,890.00 | 1,830.00 | 1,890.00 | 30,724,500 | 1,760.01 | | Jan 26, 2012 | 1,800.00 | 1,820.00 | 1,770.00 | 1,800.00 | 18,705,500 | 1,676.20 | |
* Close price adjusted for dividends and splits. |
|
0.34%
Download to Spreadsheet