| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| 11 Jun 2012 | 69.00 | 69.00 | 17.00 | 17.00 | 6,598,500 | 17.00 | | 8 Jun 2012 | 125.00 | 125.00 | 75.00 | 76.00 | 4,313,800 | 76.00 | | 7 Jun 2012 | 93.00 | 140.00 | 93.00 | 100.00 | 2,924,600 | 100.00 | | 5 Jun 2012 | 136.00 | 138.00 | 88.00 | 95.00 | 2,624,100 | 95.00 | | 1 Jun 2012 | 170.00 | 190.00 | 168.00 | 178.00 | 2,336,000 | 178.00 | | 31 May 2012 | 190.00 | 195.00 | 150.00 | 168.00 | 4,418,600 | 168.00 | | 23 Mar 2012 | 551.00 | 566.00 | 524.00 | 538.00 | 523,200 | 538.00 | | 22 Mar 2012 | 578.00 | 578.00 | 552.00 | 578.00 | 7,201,600 | 578.00 | | 21 Mar 2012 | 503.00 | 503.00 | 503.00 | 503.00 | 323,100 | 503.00 | | 19 Mar 2012 | 406.00 | 469.00 | 406.00 | 438.00 | 1,653,700 | 438.00 | | 16 Mar 2012 | 423.00 | 444.00 | 400.00 | 419.00 | 629,000 | 419.00 | | 15 Mar 2012 | 434.00 | 444.00 | 409.00 | 422.00 | 966,600 | 422.00 | | 14 Mar 2012 | 455.00 | 468.00 | 441.00 | 442.00 | 1,003,700 | 442.00 | | 13 Mar 2012 | 471.00 | 480.00 | 450.00 | 470.00 | 510,200 | 470.00 | | 12 Mar 2012 | 480.00 | 496.00 | 465.00 | 472.00 | 474,000 | 472.00 | | 9 Mar 2012 | 473.00 | 502.00 | 470.00 | 486.00 | 1,014,800 | 486.00 | | 8 Mar 2012 | 460.00 | 471.00 | 453.00 | 466.00 | 448,700 | 466.00 | | 7 Mar 2012 | 440.00 | 484.00 | 427.00 | 453.00 | 587,700 | 453.00 | | 6 Mar 2012 | 474.00 | 475.00 | 435.00 | 451.00 | 978,800 | 451.00 | | 5 Mar 2012 | 505.00 | 507.00 | 464.00 | 474.00 | 1,277,000 | 474.00 | | 2 Mar 2012 | 488.00 | 529.00 | 478.00 | 515.00 | 1,621,600 | 515.00 | | 29 Feb 2012 | 432.00 | 485.00 | 432.00 | 478.00 | 4,217,600 | 478.00 | | 28 Feb 2012 | 466.00 | 466.00 | 466.00 | 466.00 | 128,900 | 466.00 | | 27 Feb 2012 | 548.00 | 548.00 | 548.00 | 548.00 | 307,900 | 548.00 | | 24 Feb 2012 | 617.00 | 644.00 | 602.00 | 644.00 | 958,000 | 644.00 | | 23 Feb 2012 | 628.00 | 640.00 | 595.00 | 617.00 | 1,332,500 | 617.00 | | 22 Feb 2012 | 646.00 | 646.00 | 597.00 | 617.00 | 2,211,200 | 617.00 | | 21 Feb 2012 | 772.00 | 819.00 | 633.00 | 638.00 | 7,863,600 | 638.00 | | 20 Feb 2012 | 630.00 | 713.00 | 615.00 | 713.00 | 1,841,400 | 713.00 | | 17 Feb 2012 | 572.00 | 650.00 | 570.00 | 620.00 | 2,401,700 | 620.00 | | 16 Feb 2012 | 575.00 | 595.00 | 562.00 | 567.00 | 1,031,000 | 567.00 | | 15 Feb 2012 | 603.00 | 608.00 | 558.00 | 569.00 | 1,648,800 | 569.00 | | 14 Feb 2012 | 616.00 | 635.00 | 597.00 | 608.00 | 1,567,800 | 608.00 | | 13 Feb 2012 | 646.00 | 648.00 | 604.00 | 635.00 | 1,159,800 | 635.00 | | 10 Feb 2012 | 626.00 | 695.00 | 626.00 | 648.00 | 2,868,800 | 648.00 | | 9 Feb 2012 | 643.00 | 646.00 | 598.00 | 624.00 | 2,208,300 | 624.00 | | 8 Feb 2012 | 670.00 | 718.00 | 601.00 | 643.00 | 3,101,100 | 643.00 | | 7 Feb 2012 | 625.00 | 704.00 | 624.00 | 673.00 | 7,145,100 | 673.00 | | 6 Feb 2012 | 616.00 | 617.00 | 585.00 | 617.00 | 1,273,100 | 617.00 | | 3 Feb 2012 | 537.00 | 537.00 | 463.00 | 537.00 | 2,832,400 | 537.00 | | 2 Feb 2012 | 467.00 | 472.00 | 464.00 | 467.00 | 431,100 | 467.00 | | 1 Feb 2012 | 475.00 | 477.00 | 463.00 | 466.00 | 545,000 | 466.00 | | 31 Jan 2012 | 467.00 | 478.00 | 461.00 | 469.00 | 511,200 | 469.00 | | 30 Jan 2012 | 468.00 | 478.00 | 466.00 | 469.00 | 384,800 | 469.00 | | 27 Jan 2012 | 471.00 | 476.00 | 461.00 | 468.00 | 501,900 | 468.00 | | 26 Jan 2012 | 465.00 | 483.00 | 465.00 | 470.00 | 464,800 | 470.00 | | 25 Jan 2012 | 480.00 | 483.00 | 460.00 | 463.00 | 452,400 | 463.00 | | 20 Jan 2012 | 480.00 | 491.00 | 470.00 | 478.00 | 475,100 | 478.00 | | 19 Jan 2012 | 493.00 | 493.00 | 475.00 | 476.00 | 425,300 | 476.00 | | 18 Jan 2012 | 476.00 | 495.00 | 466.00 | 481.00 | 747,400 | 481.00 | | 17 Jan 2012 | 475.00 | 489.00 | 470.00 | 470.00 | 417,500 | 470.00 | | 16 Jan 2012 | 470.00 | 482.00 | 465.00 | 473.00 | 342,100 | 473.00 | | 13 Jan 2012 | 475.00 | 497.00 | 471.00 | 474.00 | 511,200 | 474.00 | | 12 Jan 2012 | 476.00 | 487.00 | 465.00 | 472.00 | 456,000 | 472.00 | | 11 Jan 2012 | 482.00 | 489.00 | 473.00 | 475.00 | 444,900 | 475.00 | | 10 Jan 2012 | 492.00 | 505.00 | 474.00 | 483.00 | 790,300 | 483.00 | | 9 Jan 2012 | 484.00 | 512.00 | 470.00 | 490.00 | 946,000 | 490.00 | | 6 Jan 2012 | 471.00 | 491.00 | 470.00 | 484.00 | 377,500 | 484.00 | | 5 Jan 2012 | 501.00 | 501.00 | 471.00 | 471.00 | 1,047,200 | 471.00 | | 4 Jan 2012 | 467.00 | 529.00 | 451.00 | 502.00 | 1,461,600 | 502.00 | | 3 Jan 2012 | 449.00 | 465.00 | 437.00 | 461.00 | 734,700 | 461.00 | | 2 Jan 2012 | 460.00 | 460.00 | 438.00 | 446.00 | 844,100 | 446.00 | | 29 Dec 2011 | 478.00 | 479.00 | 458.00 | 464.00 | 561,700 | 464.00 | | 28 Dec 2011 | 480.00 | 513.00 | 475.00 | 483.00 | 742,100 | 483.00 | | 27 Dec 2011 | 544.00 | 544.00 | 478.00 | 484.00 | 1,816,300 | 484.00 | | 26 Dec 2011 | 515.00 | 575.00 | 512.00 | 522.00 | 3,970,100 | 522.00 | |
* Close price adjusted for dividends and splits. |
|
0.09%
Download to Spreadsheet