| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| 27 Apr 2012 | 183.00 | 186.00 | 183.00 | 185.00 | 25,900 | 177.11 | | 26 Apr 2012 | 184.00 | 188.00 | 182.00 | 185.50 | 39,700 | 177.59 | | 25 Apr 2012 | 184.00 | 187.00 | 183.50 | 185.50 | 54,500 | 177.59 | | 24 Apr 2012 | 183.00 | 184.00 | 180.50 | 181.50 | 56,600 | 173.76 | | 23 Apr 2012 | 185.50 | 187.00 | 180.50 | 182.00 | 50,800 | 174.24 | | 20 Apr 2012 | 190.00 | 190.00 | 186.00 | 189.50 | 94,300 | 181.42 | | Apr 20, 2012 | 8.25 Dividend | | 19 Apr 2012 | 201.00 | 203.00 | 196.50 | 197.50 | 135,200 | 181.18 | | 18 Apr 2012 | 195.00 | 199.50 | 193.50 | 199.00 | 143,000 | 182.55 | | 17 Apr 2012 | 186.50 | 195.00 | 186.50 | 195.00 | 125,400 | 178.88 | | 16 Apr 2012 | 182.50 | 187.00 | 181.00 | 186.00 | 57,000 | 170.63 | | 13 Apr 2012 | 184.00 | 186.00 | 184.00 | 184.00 | 10,500 | 168.79 | | 12 Apr 2012 | 180.00 | 186.00 | 180.00 | 186.00 | 56,200 | 170.63 | | 11 Apr 2012 | 180.00 | 181.50 | 178.50 | 179.00 | 153,800 | 164.21 | | 10 Apr 2012 | 183.00 | 187.50 | 180.50 | 180.50 | 66,000 | 165.58 | | 9 Apr 2012 | 187.50 | 187.50 | 187.50 | 187.50 | 0 | 172.00 | | 6 Apr 2012 | 187.50 | 187.50 | 187.50 | 187.50 | 0 | 172.00 | | 5 Apr 2012 | 187.50 | 187.50 | 187.50 | 187.50 | 0 | 172.00 | | 4 Apr 2012 | 185.50 | 187.50 | 185.00 | 187.50 | 17,700 | 172.00 | | 3 Apr 2012 | 188.50 | 188.50 | 187.50 | 188.00 | 32,300 | 172.46 | | 2 Apr 2012 | 185.50 | 188.50 | 185.50 | 188.50 | 25,900 | 172.92 | | 30 Mar 2012 | 185.00 | 188.50 | 185.00 | 186.50 | 96,400 | 171.09 | | 29 Mar 2012 | 183.50 | 186.00 | 183.50 | 186.00 | 30,700 | 170.63 | | 28 Mar 2012 | 184.00 | 187.50 | 184.00 | 185.50 | 19,800 | 170.17 | | 27 Mar 2012 | 187.00 | 188.50 | 185.00 | 186.50 | 22,300 | 171.09 | | 26 Mar 2012 | 181.50 | 188.00 | 181.50 | 188.00 | 38,200 | 172.46 | | 23 Mar 2012 | 180.50 | 183.00 | 180.00 | 183.00 | 33,700 | 167.88 | | 22 Mar 2012 | 181.50 | 183.00 | 179.50 | 180.50 | 26,100 | 165.58 | | 21 Mar 2012 | 184.00 | 186.00 | 182.00 | 182.00 | 55,000 | 166.96 | | 20 Mar 2012 | 184.50 | 186.00 | 182.00 | 185.00 | 42,200 | 169.71 | | 19 Mar 2012 | 185.00 | 187.50 | 184.50 | 186.00 | 64,000 | 170.63 | | 16 Mar 2012 | 186.00 | 188.00 | 185.50 | 185.50 | 85,500 | 170.17 | | 15 Mar 2012 | 188.00 | 188.50 | 186.00 | 186.00 | 141,900 | 170.63 | | 14 Mar 2012 | 185.50 | 189.50 | 185.50 | 189.50 | 95,000 | 173.84 | | 13 Mar 2012 | 184.00 | 186.00 | 184.00 | 185.50 | 51,300 | 170.17 | | 12 Mar 2012 | 183.00 | 185.00 | 183.00 | 184.00 | 18,900 | 168.79 | | 9 Mar 2012 | 187.00 | 187.50 | 183.50 | 185.00 | 39,400 | 169.71 | | 8 Mar 2012 | 181.50 | 187.00 | 181.50 | 185.00 | 107,300 | 169.71 | | 7 Mar 2012 | 177.50 | 183.50 | 175.00 | 182.00 | 83,000 | 166.96 | | 6 Mar 2012 | 180.00 | 183.50 | 178.50 | 179.50 | 126,000 | 164.67 | | 5 Mar 2012 | 182.50 | 185.50 | 182.00 | 182.00 | 67,600 | 166.96 | | 2 Mar 2012 | 181.00 | 185.00 | 181.00 | 184.00 | 87,400 | 168.79 | | 1 Mar 2012 | 181.00 | 185.50 | 180.50 | 181.50 | 117,300 | 166.50 | | 29 Feb 2012 | 190.00 | 191.00 | 183.50 | 184.00 | 86,900 | 168.79 | | 28 Feb 2012 | 186.50 | 191.50 | 186.50 | 189.50 | 145,100 | 173.84 | | 27 Feb 2012 | 186.50 | 188.50 | 183.50 | 186.50 | 250,200 | 171.09 | | 24 Feb 2012 | 184.00 | 187.00 | 183.50 | 187.00 | 300,800 | 171.55 | | 23 Feb 2012 | 177.50 | 184.00 | 176.50 | 181.00 | 226,800 | 166.04 | | 22 Feb 2012 | 178.00 | 180.50 | 177.00 | 177.00 | 173,500 | 162.37 | | 21 Feb 2012 | 180.00 | 180.00 | 175.50 | 176.50 | 80,500 | 161.91 | | 20 Feb 2012 | 179.50 | 182.00 | 178.50 | 179.50 | 74,000 | 164.67 | | 17 Feb 2012 | 172.00 | 180.00 | 172.00 | 179.00 | 274,700 | 164.21 | | 16 Feb 2012 | 169.50 | 169.50 | 167.00 | 168.00 | 65,500 | 154.12 | | 15 Feb 2012 | 170.00 | 171.00 | 168.50 | 169.50 | 80,600 | 155.49 | | 14 Feb 2012 | 168.50 | 170.50 | 168.50 | 170.00 | 32,300 | 155.95 | | 13 Feb 2012 | 169.00 | 171.50 | 169.00 | 170.00 | 22,600 | 155.95 | | 10 Feb 2012 | 171.50 | 171.50 | 168.00 | 169.00 | 59,500 | 155.03 | | 9 Feb 2012 | 173.00 | 174.50 | 171.50 | 172.00 | 27,200 | 157.79 | | 8 Feb 2012 | 172.50 | 174.00 | 172.50 | 173.50 | 33,500 | 159.16 | | 7 Feb 2012 | 174.50 | 174.50 | 172.50 | 173.00 | 59,100 | 158.70 | | 6 Feb 2012 | 173.50 | 175.00 | 172.50 | 174.00 | 33,800 | 159.62 | | 3 Feb 2012 | 169.50 | 174.00 | 169.00 | 174.00 | 45,200 | 159.62 | | 2 Feb 2012 | 169.00 | 172.00 | 168.00 | 170.50 | 80,700 | 156.41 | | 1 Feb 2012 | 165.50 | 169.50 | 165.50 | 169.00 | 90,100 | 155.03 | | 31 Jan 2012 | 164.50 | 166.50 | 164.50 | 165.00 | 21,300 | 151.36 | | 30 Jan 2012 | 165.00 | 165.50 | 164.00 | 164.50 | 28,500 | 150.90 | | 27 Jan 2012 | 168.00 | 169.00 | 165.00 | 166.00 | 62,900 | 152.28 | |
* Close price adjusted for dividends and splits. |
|
0.09%
Download to Spreadsheet