| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| 24 Apr 2012 | 630.00 | 640.00 | 620.00 | 630.00 | 8,317,000 | 625.10 | | 23 Apr 2012 | 630.00 | 660.00 | 620.00 | 630.00 | 21,012,500 | 625.10 | | 20 Apr 2012 | 660.00 | 660.00 | 630.00 | 660.00 | 14,724,000 | 654.86 | | 19 Apr 2012 | 660.00 | 660.00 | 620.00 | 660.00 | 37,350,000 | 654.86 | | 18 Apr 2012 | 650.00 | 650.00 | 590.00 | 650.00 | 51,191,000 | 644.94 | | 17 Apr 2012 | 600.00 | 610.00 | 570.00 | 600.00 | 67,052,000 | 595.33 | | 16 Apr 2012 | 580.00 | 580.00 | 510.00 | 580.00 | 74,402,000 | 575.49 | | 13 Apr 2012 | 510.00 | 510.00 | 500.00 | 510.00 | 3,160,500 | 506.03 | | 12 Apr 2012 | 510.00 | 510.00 | 495.00 | 510.00 | 8,481,000 | 506.03 | | 11 Apr 2012 | 510.00 | 520.00 | 500.00 | 510.00 | 7,912,000 | 506.03 | | 10 Apr 2012 | 520.00 | 540.00 | 520.00 | 520.00 | 6,636,000 | 515.95 | | 9 Apr 2012 | 530.00 | 540.00 | 520.00 | 530.00 | 4,326,500 | 525.88 | | 6 Apr 2012 | 540.00 | 540.00 | 540.00 | 540.00 | 0 | 535.80 | | 5 Apr 2012 | 540.00 | 540.00 | 520.00 | 540.00 | 22,328,000 | 535.80 | | 4 Apr 2012 | 530.00 | 540.00 | 520.00 | 530.00 | 11,107,000 | 525.88 | | 3 Apr 2012 | 530.00 | 530.00 | 530.00 | 530.00 | 0 | 525.88 | | 2 Apr 2012 | 530.00 | 530.00 | 500.00 | 530.00 | 20,915,500 | 525.88 | | 30 Mar 2012 | 510.00 | 520.00 | 500.00 | 510.00 | 7,900,500 | 506.03 | | 29 Mar 2012 | 510.00 | 510.00 | 500.00 | 510.00 | 2,289,500 | 506.03 | | 28 Mar 2012 | 510.00 | 520.00 | 500.00 | 510.00 | 6,855,500 | 506.03 | | 27 Mar 2012 | 520.00 | 530.00 | 510.00 | 520.00 | 18,109,500 | 515.95 | | 26 Mar 2012 | 510.00 | 530.00 | 500.00 | 510.00 | 18,262,000 | 506.03 | | 23 Mar 2012 | 520.00 | 520.00 | 520.00 | 520.00 | 0 | 515.95 | | 22 Mar 2012 | 520.00 | 540.00 | 520.00 | 520.00 | 23,576,500 | 515.95 | | 21 Mar 2012 | 540.00 | 540.00 | 480.00 | 540.00 | 72,039,500 | 535.80 | | 20 Mar 2012 | 485.00 | 490.00 | 480.00 | 485.00 | 6,795,500 | 481.23 | | 19 Mar 2012 | 485.00 | 495.00 | 480.00 | 485.00 | 19,508,500 | 481.23 | | 16 Mar 2012 | 485.00 | 490.00 | 465.00 | 485.00 | 46,423,500 | 481.23 | | 15 Mar 2012 | 470.00 | 470.00 | 465.00 | 470.00 | 11,833,000 | 466.34 | | 14 Mar 2012 | 470.00 | 470.00 | 465.00 | 470.00 | 8,392,000 | 466.34 | | 13 Mar 2012 | 470.00 | 470.00 | 460.00 | 470.00 | 5,071,500 | 466.34 | | 12 Mar 2012 | 465.00 | 470.00 | 465.00 | 465.00 | 3,310,000 | 461.38 | | 9 Mar 2012 | 470.00 | 470.00 | 465.00 | 470.00 | 5,974,000 | 466.34 | | 8 Mar 2012 | 470.00 | 470.00 | 465.00 | 470.00 | 5,588,500 | 466.34 | | 7 Mar 2012 | 470.00 | 470.00 | 460.00 | 470.00 | 6,425,000 | 466.34 | | 6 Mar 2012 | 470.00 | 470.00 | 465.00 | 470.00 | 5,857,500 | 466.34 | | 5 Mar 2012 | 470.00 | 475.00 | 465.00 | 470.00 | 7,533,500 | 466.34 | | 2 Mar 2012 | 470.00 | 475.00 | 465.00 | 470.00 | 4,227,000 | 466.34 | | 1 Mar 2012 | 470.00 | 475.00 | 465.00 | 470.00 | 12,578,500 | 466.34 | | 29 Feb 2012 | 470.00 | 475.00 | 465.00 | 470.00 | 11,530,500 | 466.34 | | 28 Feb 2012 | 470.00 | 470.00 | 455.00 | 470.00 | 9,099,000 | 466.34 | | 27 Feb 2012 | 460.00 | 465.00 | 455.00 | 460.00 | 6,694,000 | 456.42 | | 24 Feb 2012 | 465.00 | 475.00 | 460.00 | 465.00 | 16,322,500 | 461.38 | | 23 Feb 2012 | 470.00 | 475.00 | 465.00 | 470.00 | 22,569,500 | 466.34 | | 22 Feb 2012 | 475.00 | 480.00 | 470.00 | 475.00 | 11,161,000 | 471.30 | | 21 Feb 2012 | 475.00 | 480.00 | 470.00 | 475.00 | 5,394,000 | 471.30 | | 20 Feb 2012 | 475.00 | 485.00 | 470.00 | 475.00 | 7,932,000 | 471.30 | | 17 Feb 2012 | 475.00 | 490.00 | 470.00 | 475.00 | 12,427,500 | 471.30 | | 16 Feb 2012 | 480.00 | 490.00 | 475.00 | 480.00 | 8,893,000 | 476.26 | | 15 Feb 2012 | 490.00 | 490.00 | 480.00 | 490.00 | 5,004,000 | 486.19 | | 14 Feb 2012 | 490.00 | 490.00 | 480.00 | 490.00 | 6,952,000 | 486.19 | | 13 Feb 2012 | 490.00 | 490.00 | 470.00 | 490.00 | 16,095,000 | 486.19 | | 10 Feb 2012 | 470.00 | 485.00 | 465.00 | 470.00 | 9,840,500 | 466.34 | | 9 Feb 2012 | 475.00 | 490.00 | 470.00 | 475.00 | 10,444,000 | 471.30 | | 8 Feb 2012 | 490.00 | 510.00 | 485.00 | 490.00 | 18,503,500 | 486.19 | | 7 Feb 2012 | 510.00 | 510.00 | 495.00 | 510.00 | 10,724,000 | 506.03 | | 6 Feb 2012 | 500.00 | 510.00 | 495.00 | 500.00 | 27,524,500 | 496.11 | | 3 Feb 2012 | 495.00 | 495.00 | 480.00 | 495.00 | 13,472,500 | 491.15 | | 2 Feb 2012 | 485.00 | 490.00 | 475.00 | 485.00 | 9,917,000 | 481.23 | | 1 Feb 2012 | 480.00 | 485.00 | 470.00 | 480.00 | 7,704,500 | 476.26 | | 31 Jan 2012 | 475.00 | 475.00 | 465.00 | 475.00 | 9,066,500 | 471.30 | | 30 Jan 2012 | 470.00 | 485.00 | 465.00 | 470.00 | 6,551,000 | 466.34 | | 27 Jan 2012 | 485.00 | 490.00 | 480.00 | 485.00 | 4,140,000 | 481.23 | | 26 Jan 2012 | 490.00 | 495.00 | 480.00 | 490.00 | 22,300,500 | 486.19 | | 25 Jan 2012 | 485.00 | 490.00 | 480.00 | 485.00 | 5,476,500 | 481.23 | | 24 Jan 2012 | 485.00 | 490.00 | 480.00 | 485.00 | 6,444,000 | 481.23 | |
* Close price adjusted for dividends and splits. |
|
0.30%
Download to Spreadsheet