| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Mar 7, 2012 | 1,083.00 | 1,084.80 | 1,082.10 | 1,083.05 | 44,300 | 1,083.05 | | Mar 6, 2012 | 1,086.90 | 1,086.90 | 1,080.25 | 1,082.20 | 9,600 | 1,082.20 | | Mar 5, 2012 | 1,079.10 | 1,087.00 | 1,075.00 | 1,087.00 | 16,700 | 1,087.00 | | Mar 2, 2012 | 1,081.05 | 1,084.70 | 1,078.00 | 1,079.05 | 2,900 | 1,079.05 | | Mar 1, 2012 | 1,060.50 | 1,083.00 | 1,060.50 | 1,079.05 | 79,600 | 1,079.05 | | Feb 29, 2012 | 1,073.50 | 1,084.95 | 1,073.50 | 1,080.00 | 15,400 | 1,080.00 | | Feb 28, 2012 | 1,073.00 | 1,079.90 | 1,073.00 | 1,075.00 | 9,700 | 1,075.00 | | Feb 27, 2012 | 1,060.50 | 1,074.75 | 1,060.50 | 1,073.50 | 24,100 | 1,073.50 | | Feb 24, 2012 | 1,068.00 | 1,071.00 | 1,068.00 | 1,068.00 | 12,400 | 1,068.00 | | Feb 23, 2012 | 1,065.50 | 1,069.75 | 1,065.50 | 1,068.00 | 22,000 | 1,068.00 | | Feb 22, 2012 | 1,068.00 | 1,068.90 | 1,065.00 | 1,068.90 | 29,800 | 1,068.90 | | Feb 21, 2012 | 1,069.00 | 1,069.00 | 1,063.50 | 1,068.00 | 3,400 | 1,068.00 | | Feb 17, 2012 | 1,069.95 | 1,072.95 | 1,062.15 | 1,068.45 | 8,500 | 1,068.45 | | Feb 16, 2012 | 1,060.50 | 1,069.10 | 1,060.50 | 1,068.50 | 28,000 | 1,068.50 | | Feb 15, 2012 | 1,051.20 | 1,065.00 | 1,051.20 | 1,063.25 | 26,000 | 1,063.25 | | Feb 14, 2012 | 1,064.80 | 1,067.90 | 1,061.00 | 1,062.00 | 197,800 | 1,062.00 | | Feb 13, 2012 | 1,060.20 | 1,063.95 | 1,060.20 | 1,062.50 | 12,400 | 1,062.50 | | Feb 10, 2012 | 1,062.50 | 1,063.00 | 1,060.05 | 1,061.60 | 37,300 | 1,061.60 | | Feb 9, 2012 | 1,060.95 | 1,062.50 | 1,060.05 | 1,061.45 | 174,600 | 1,061.45 | | Feb 8, 2012 | 1,059.00 | 1,063.00 | 1,055.05 | 1,061.20 | 102,900 | 1,061.20 | | Feb 7, 2012 | 1,056.00 | 1,061.95 | 1,055.55 | 1,057.05 | 40,700 | 1,057.05 | | Feb 6, 2012 | 1,057.10 | 1,064.90 | 1,055.10 | 1,061.00 | 202,700 | 1,061.00 | | Feb 3, 2012 | 1,035.10 | 1,067.50 | 980.20 | 1,061.00 | 78,000 | 1,061.00 | | Feb 2, 2012 | 1,064.95 | 1,068.80 | 1,060.00 | 1,065.00 | 71,100 | 1,065.00 | | Feb 1, 2012 | 1,065.00 | 1,075.00 | 1,058.00 | 1,061.00 | 23,800 | 1,061.00 | | Jan 31, 2012 | 1,055.10 | 1,058.00 | 1,055.10 | 1,056.25 | 8,900 | 1,056.25 | | Jan 30, 2012 | 1,056.00 | 1,058.00 | 1,051.50 | 1,055.25 | 4,900 | 1,055.25 | | Jan 27, 2012 | 1,050.05 | 1,070.00 | 1,050.00 | 1,054.00 | 20,700 | 1,054.00 | | Jan 25, 2012 | 1,040.00 | 1,051.50 | 1,040.00 | 1,050.05 | 9,000 | 1,050.05 | | Jan 24, 2012 | 1,049.10 | 1,051.95 | 1,043.00 | 1,050.00 | 25,200 | 1,050.00 | | Jan 23, 2012 | 1,049.80 | 1,054.05 | 1,013.05 | 1,047.30 | 28,700 | 1,047.30 | | Jan 20, 2012 | 1,025.00 | 1,053.85 | 1,020.00 | 1,045.10 | 256,900 | 1,045.10 | | Jan 19, 2012 | 990.00 | 1,027.60 | 978.00 | 1,020.00 | 176,600 | 1,020.00 | | Jan 18, 2012 | 1,020.10 | 1,029.05 | 964.00 | 986.00 | 216,800 | 986.00 | | Jan 17, 2012 | 1,043.80 | 1,088.65 | 1,001.00 | 1,013.45 | 371,000 | 1,013.45 | | Jan 16, 2012 | 1,035.00 | 1,048.95 | 1,032.00 | 1,048.00 | 79,900 | 1,048.00 | | Jan 13, 2012 | 1,042.00 | 1,042.00 | 1,020.25 | 1,034.10 | 113,000 | 1,034.10 | | Jan 12, 2012 | 1,027.40 | 1,037.00 | 1,018.00 | 1,033.50 | 108,600 | 1,033.50 | | Jan 11, 2012 | 1,034.00 | 1,039.00 | 1,015.10 | 1,019.00 | 47,400 | 1,019.00 | | Jan 10, 2012 | 1,030.00 | 1,046.40 | 1,024.50 | 1,035.10 | 97,100 | 1,035.10 | | Jan 6, 2012 | 996.90 | 1,038.80 | 991.15 | 1,033.00 | 227,900 | 1,033.00 | | Jan 5, 2012 | 990.00 | 997.35 | 990.00 | 993.15 | 71,900 | 993.15 | | Jan 4, 2012 | 986.00 | 992.95 | 986.00 | 992.00 | 42,900 | 992.00 | | Jan 3, 2012 | 978.10 | 994.95 | 978.10 | 991.05 | 93,200 | 991.05 | | Jan 2, 2012 | 975.10 | 985.90 | 975.10 | 980.00 | 40,000 | 980.00 | | Dec 30, 2011 | 987.00 | 988.00 | 977.00 | 977.00 | 54,700 | 977.00 | | Dec 29, 2011 | 995.00 | 1,000.00 | 985.10 | 986.30 | 42,300 | 986.30 | | Dec 28, 2011 | 1,018.00 | 1,018.00 | 987.00 | 992.00 | 103,300 | 992.00 | | Dec 27, 2011 | 987.65 | 990.00 | 980.50 | 982.95 | 44,900 | 982.95 | | Dec 26, 2011 | 993.25 | 999.00 | 975.65 | 980.00 | 52,100 | 980.00 | | Dec 23, 2011 | 975.05 | 997.50 | 975.05 | 995.00 | 37,000 | 995.00 | | Dec 22, 2011 | 984.80 | 985.00 | 975.10 | 978.05 | 56,600 | 978.05 | | Dec 21, 2011 | 964.95 | 979.95 | 961.00 | 974.10 | 68,800 | 974.10 | | Dec 20, 2011 | 963.20 | 972.00 | 960.00 | 960.10 | 78,400 | 960.10 | | Dec 19, 2011 | 964.35 | 969.70 | 962.00 | 964.20 | 32,300 | 964.20 | | Dec 16, 2011 | 985.05 | 985.05 | 966.00 | 967.00 | 17,300 | 967.00 | | Dec 15, 2011 | 966.40 | 978.95 | 965.00 | 977.00 | 8,000 | 977.00 | | Dec 14, 2011 | 978.35 | 978.35 | 965.05 | 967.00 | 93,600 | 967.00 | | Dec 13, 2011 | 976.00 | 980.00 | 974.05 | 977.00 | 15,700 | 977.00 | | Dec 12, 2011 | 990.00 | 990.00 | 974.95 | 976.00 | 27,200 | 976.00 | | Dec 9, 2011 | 973.80 | 984.45 | 973.80 | 982.30 | 90,500 | 982.30 | | Dec 8, 2011 | 973.00 | 994.80 | 966.30 | 979.00 | 438,000 | 979.00 | | Dec 7, 2011 | 936.00 | 954.95 | 936.00 | 954.00 | 52,000 | 954.00 | | Dec 5, 2011 | 959.80 | 959.80 | 937.25 | 937.25 | 1,400 | 937.25 | | Dec 2, 2011 | 948.75 | 950.50 | 932.10 | 949.90 | 100,500 | 949.90 | | Dec 1, 2011 | 938.80 | 945.10 | 932.95 | 937.00 | 6,000 | 937.00 | |
* Close price adjusted for dividends and splits. |
|
1.35(0.12%) Mar 7
Download to Spreadsheet