| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Dec 12, 2012 | 2,021.00 | 2,039.00 | 1,980.00 | 1,991.85 | 467,000 | 1,991.85 | | Dec 11, 2012 | 1,945.00 | 2,019.00 | 1,932.65 | 2,007.70 | 618,400 | 2,007.70 | | Dec 10, 2012 | 1,930.00 | 1,969.90 | 1,918.05 | 1,939.10 | 288,100 | 1,939.10 | | Dec 7, 2012 | 1,950.00 | 1,979.00 | 1,905.00 | 1,915.50 | 465,300 | 1,915.50 | | Dec 6, 2012 | 2,020.00 | 2,044.00 | 1,930.00 | 1,945.20 | 483,300 | 1,945.20 | | Dec 5, 2012 | 1,998.90 | 2,061.00 | 1,982.40 | 2,014.50 | 693,200 | 2,014.50 | | Dec 4, 2012 | 2,008.00 | 2,022.95 | 1,971.10 | 1,996.95 | 420,000 | 1,996.95 | | Dec 3, 2012 | 1,992.30 | 2,027.85 | 1,973.40 | 1,999.80 | 523,400 | 1,999.80 | | Nov 30, 2012 | 2,045.00 | 2,048.70 | 1,975.55 | 1,992.30 | 559,100 | 1,992.30 | | Nov 29, 2012 | 2,095.00 | 2,149.00 | 2,020.20 | 2,041.00 | 1,057,700 | 2,041.00 | | Nov 28, 2012 | 2,075.15 | 2,075.15 | 2,075.15 | 2,075.15 | 0 | 2,075.15 | | Nov 27, 2012 | 1,945.25 | 2,091.00 | 1,945.25 | 2,075.15 | 1,554,500 | 2,075.15 | | Nov 26, 2012 | 1,880.00 | 1,968.20 | 1,880.00 | 1,940.45 | 796,300 | 1,940.45 | | Nov 23, 2012 | 1,829.00 | 1,895.00 | 1,815.00 | 1,879.10 | 684,900 | 1,879.10 | | Nov 22, 2012 | 1,828.00 | 1,845.00 | 1,789.40 | 1,829.15 | 527,700 | 1,829.15 | | Nov 21, 2012 | 1,760.00 | 1,823.60 | 1,758.20 | 1,809.95 | 499,200 | 1,809.95 | | Nov 20, 2012 | 1,765.00 | 1,795.65 | 1,747.35 | 1,762.20 | 596,600 | 1,762.20 | | Nov 19, 2012 | 1,809.00 | 1,809.00 | 1,728.10 | 1,752.80 | 702,500 | 1,752.80 | | Nov 16, 2012 | 1,862.00 | 1,871.80 | 1,760.20 | 1,791.50 | 1,065,000 | 1,791.50 | | Nov 15, 2012 | 1,799.00 | 1,954.00 | 1,780.00 | 1,850.65 | 2,565,000 | 1,850.65 | | Nov 14, 2012 | 1,834.60 | 1,834.60 | 1,834.60 | 1,834.60 | 0 | 1,834.60 | | Nov 13, 2012 | 1,834.60 | 1,834.60 | 1,834.60 | 1,834.60 | 0 | 1,834.60 | | Nov 12, 2012 | 1,400.00 | 1,877.15 | 1,375.55 | 1,834.60 | 5,828,700 | 1,834.60 | | Nov 9, 2012 | 1,380.00 | 1,425.00 | 1,336.50 | 1,359.70 | 2,093,800 | 1,359.70 | | Nov 8, 2012 | 1,288.00 | 1,407.00 | 1,284.45 | 1,343.25 | 1,916,000 | 1,343.25 | | Nov 7, 2012 | 1,243.00 | 1,306.80 | 1,238.55 | 1,300.10 | 713,600 | 1,300.10 | | Nov 6, 2012 | 1,240.00 | 1,266.60 | 1,220.50 | 1,243.85 | 682,100 | 1,243.85 | | Nov 5, 2012 | 1,169.00 | 1,229.00 | 1,152.05 | 1,219.65 | 697,400 | 1,219.65 | | Nov 2, 2012 | 1,202.00 | 1,202.00 | 1,175.85 | 1,184.30 | 416,500 | 1,184.30 | | Nov 1, 2012 | 1,170.00 | 1,211.00 | 1,170.00 | 1,183.30 | 684,200 | 1,183.30 | | Oct 31, 2012 | 1,143.90 | 1,183.90 | 1,122.50 | 1,175.80 | 685,500 | 1,175.80 | | Oct 30, 2012 | 1,109.00 | 1,164.00 | 1,105.25 | 1,143.65 | 1,068,700 | 1,143.65 | | Oct 29, 2012 | 1,181.00 | 1,189.15 | 990.00 | 1,095.05 | 2,328,400 | 1,095.05 | | Oct 26, 2012 | 1,227.45 | 1,242.55 | 1,190.00 | 1,205.40 | 684,600 | 1,205.40 | | Oct 25, 2012 | 1,255.10 | 1,255.10 | 1,212.45 | 1,224.80 | 615,300 | 1,224.80 | | Oct 24, 2012 | 1,264.45 | 1,264.45 | 1,264.45 | 1,264.45 | 0 | 1,264.45 | | Oct 23, 2012 | 1,424.30 | 1,424.30 | 1,255.60 | 1,264.45 | 462,000 | 1,264.45 | | Oct 22, 2012 | 1,260.00 | 1,303.00 | 1,236.50 | 1,291.40 | 665,700 | 1,291.40 | | Oct 19, 2012 | 1,275.70 | 1,279.35 | 1,253.40 | 1,273.85 | 372,000 | 1,273.85 | | Oct 18, 2012 | 1,291.00 | 1,291.95 | 1,261.15 | 1,268.00 | 364,200 | 1,268.00 | | Oct 17, 2012 | 1,278.00 | 1,298.60 | 1,261.80 | 1,285.15 | 782,900 | 1,285.15 | | Oct 16, 2012 | 1,248.00 | 1,287.65 | 1,236.00 | 1,275.45 | 901,700 | 1,275.45 | | Oct 15, 2012 | 1,245.00 | 1,284.00 | 1,201.60 | 1,224.65 | 1,066,800 | 1,224.65 | | Oct 12, 2012 | 1,270.00 | 1,278.50 | 1,214.40 | 1,236.85 | 844,100 | 1,236.85 | | Oct 11, 2012 | 1,240.00 | 1,273.40 | 1,230.00 | 1,263.50 | 658,200 | 1,263.50 | | Oct 10, 2012 | 1,260.00 | 1,286.70 | 1,244.70 | 1,263.30 | 814,000 | 1,263.30 | | Oct 9, 2012 | 1,206.00 | 1,269.90 | 1,204.00 | 1,260.70 | 1,103,000 | 1,260.70 | | Oct 8, 2012 | 1,270.00 | 1,270.00 | 1,171.00 | 1,181.85 | 1,137,800 | 1,181.85 | | Oct 5, 2012 | 1,262.00 | 1,268.80 | 1,236.00 | 1,261.05 | 724,700 | 1,261.05 | | Oct 4, 2012 | 1,260.00 | 1,272.10 | 1,235.00 | 1,254.05 | 563,100 | 1,254.05 | | Oct 3, 2012 | 1,259.00 | 1,309.40 | 1,242.00 | 1,249.60 | 1,288,100 | 1,249.60 | | Oct 2, 2012 | 1,239.50 | 1,239.50 | 1,239.50 | 1,239.50 | 0 | 1,239.50 | | Oct 1, 2012 | 1,260.00 | 1,260.00 | 1,222.00 | 1,239.50 | 632,700 | 1,239.50 | | Sep 28, 2012 | 1,280.00 | 1,293.40 | 1,198.60 | 1,218.05 | 1,364,800 | 1,218.05 | | Sep 27, 2012 | 1,165.00 | 1,294.95 | 1,165.00 | 1,276.85 | 2,485,600 | 1,276.85 | | Sep 26, 2012 | 1,175.00 | 1,188.20 | 1,132.15 | 1,157.55 | 1,696,100 | 1,157.55 | | Sep 25, 2012 | 1,064.90 | 1,174.00 | 1,061.00 | 1,147.70 | 1,703,200 | 1,147.70 | | Sep 24, 2012 | 1,005.00 | 1,099.95 | 1,005.00 | 1,054.00 | 1,611,300 | 1,054.00 | | Sep 21, 2012 | 950.00 | 1,004.40 | 940.00 | 994.05 | 1,101,400 | 994.05 | | Sep 20, 2012 | 959.00 | 976.95 | 936.00 | 944.35 | 428,300 | 944.35 | | Sep 19, 2012 | 968.85 | 968.85 | 968.85 | 968.85 | 0 | 968.85 | | Sep 18, 2012 | 943.60 | 982.35 | 939.90 | 968.85 | 934,500 | 968.85 | | Sep 17, 2012 | 931.15 | 945.00 | 909.00 | 933.65 | 691,900 | 933.65 | | Sep 17, 2012 | 2.50 Dividend | | Sep 14, 2012 | 965.00 | 970.00 | 920.55 | 931.15 | 750,300 | 928.65 | | Sep 13, 2012 | 920.00 | 953.90 | 915.00 | 951.10 | 1,055,500 | 948.55 | | Sep 12, 2012 | 931.40 | 942.00 | 897.70 | 915.65 | 1,049,000 | 913.19 | |
* Close price adjusted for dividends and splits. |
|
2.50(0.10%) 12:56AM EDT
Download to Spreadsheet