| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| 9 Nov 2012 | 112.38 | 112.38 | 112.38 | 112.38 | 0 | 112.38 | | 8 Nov 2012 | 110.00 | 113.25 | 110.00 | 110.50 | 52,800 | 110.50 | | 7 Nov 2012 | 112.00 | 112.00 | 110.25 | 113.62 | 13,200 | 113.62 | | 6 Nov 2012 | 110.00 | 120.00 | 110.00 | 120.00 | 30,100 | 120.00 | | 5 Nov 2012 | 116.50 | 116.50 | 110.25 | 112.00 | 10,200 | 112.00 | | 2 Nov 2012 | 116.50 | 119.75 | 115.00 | 117.38 | 28,300 | 117.38 | | 1 Nov 2012 | 115.00 | 120.00 | 112.25 | 116.50 | 62,900 | 116.50 | | 31 Oct 2012 | 114.00 | 114.00 | 112.00 | 113.38 | 13,400 | 113.38 | | 30 Oct 2012 | 109.50 | 113.25 | 108.25 | 112.00 | 24,700 | 112.00 | | 29 Oct 2012 | 110.00 | 112.75 | 108.00 | 108.75 | 49,800 | 108.75 | | 26 Oct 2012 | 110.00 | 116.50 | 110.00 | 112.50 | 40,700 | 112.50 | | 25 Oct 2012 | 100.00 | 114.50 | 98.85 | 113.88 | 539,600 | 113.88 | | 24 Oct 2012 | 105.50 | 105.89 | 100.00 | 100.00 | 10,600 | 100.00 | | 23 Oct 2012 | 105.00 | 105.00 | 103.00 | 105.50 | 5,700 | 105.50 | | 22 Oct 2012 | 106.00 | 110.25 | 105.00 | 108.88 | 34,400 | 108.88 | | 19 Oct 2012 | 111.00 | 111.00 | 106.25 | 107.50 | 12,400 | 107.50 | | 18 Oct 2012 | 108.25 | 112.00 | 107.00 | 107.50 | 85,400 | 107.50 | | 17 Oct 2012 | 107.50 | 112.00 | 107.00 | 111.00 | 575,200 | 111.00 | | 16 Oct 2012 | 104.75 | 107.25 | 103.58 | 107.00 | 460,400 | 107.00 | | 15 Oct 2012 | 100.50 | 109.50 | 96.00 | 104.75 | 428,300 | 104.75 | | 12 Oct 2012 | 100.75 | 102.75 | 100.07 | 100.50 | 431,900 | 100.50 | | 11 Oct 2012 | 103.00 | 104.00 | 102.00 | 104.38 | 226,800 | 104.38 | | 10 Oct 2012 | 101.50 | 103.75 | 99.50 | 101.25 | 277,800 | 101.25 | | 9 Oct 2012 | 102.75 | 106.00 | 102.50 | 102.50 | 343,100 | 102.50 | | 8 Oct 2012 | 101.00 | 106.10 | 98.25 | 105.25 | 876,900 | 105.25 | | 5 Oct 2012 | 100.00 | 101.50 | 98.50 | 101.00 | 648,600 | 101.00 | | 4 Oct 2012 | 97.00 | 100.50 | 97.00 | 99.25 | 2,296,500 | 99.25 | | 3 Oct 2012 | 98.00 | 100.00 | 93.88 | 97.50 | 285,900 | 97.50 | | 2 Oct 2012 | 98.00 | 101.25 | 96.50 | 98.75 | 630,900 | 98.75 | | 1 Oct 2012 | 95.00 | 100.00 | 93.50 | 99.00 | 334,900 | 99.00 | | 28 Sep 2012 | 94.50 | 98.50 | 94.50 | 98.00 | 1,611,300 | 98.00 | | 27 Sep 2012 | 94.00 | 97.00 | 93.03 | 95.75 | 697,600 | 95.75 | | 26 Sep 2012 | 97.50 | 97.50 | 93.50 | 94.00 | 298,200 | 94.00 | | 25 Sep 2012 | 100.25 | 103.10 | 97.87 | 100.00 | 848,000 | 100.00 | | 24 Sep 2012 | 100.00 | 103.00 | 98.50 | 102.50 | 725,400 | 102.50 | | 21 Sep 2012 | 106.00 | 106.00 | 102.50 | 103.50 | 179,700 | 103.50 | | 20 Sep 2012 | 110.00 | 110.75 | 105.25 | 105.25 | 48,100 | 105.25 | | 19 Sep 2012 | 109.75 | 110.25 | 106.50 | 107.25 | 1,011,400 | 107.25 | | 18 Sep 2012 | 116.00 | 116.00 | 107.75 | 107.75 | 371,400 | 107.75 | | 17 Sep 2012 | 114.00 | 117.00 | 113.50 | 114.75 | 1,438,700 | 114.75 | | 14 Sep 2012 | 111.00 | 114.65 | 110.50 | 114.25 | 243,000 | 114.25 | | 13 Sep 2012 | 115.00 | 115.00 | 110.00 | 111.50 | 109,000 | 111.50 | | 12 Sep 2012 | 115.50 | 115.50 | 113.50 | 114.25 | 126,100 | 114.25 | | 11 Sep 2012 | 117.00 | 117.50 | 115.75 | 115.75 | 78,300 | 115.75 | | 10 Sep 2012 | 120.00 | 120.00 | 112.25 | 118.38 | 366,100 | 118.38 | | 7 Sep 2012 | 116.00 | 118.00 | 111.00 | 117.50 | 886,600 | 117.50 | | 6 Sep 2012 | 117.00 | 117.95 | 113.50 | 116.00 | 627,900 | 116.00 | | 5 Sep 2012 | 115.25 | 118.25 | 114.05 | 116.00 | 297,800 | 116.00 | | 4 Sep 2012 | 113.00 | 118.00 | 113.00 | 115.50 | 147,800 | 115.50 | | 3 Sep 2012 | 115.00 | 117.00 | 114.00 | 116.50 | 44,700 | 116.50 | | 31 Aug 2012 | 115.25 | 117.00 | 113.50 | 117.12 | 536,500 | 117.12 | | 30 Aug 2012 | 113.75 | 116.75 | 112.00 | 115.50 | 908,800 | 115.50 | | 29 Aug 2012 | 117.00 | 118.75 | 114.97 | 117.00 | 154,900 | 117.00 | | 28 Aug 2012 | 123.50 | 123.50 | 117.00 | 119.50 | 292,700 | 119.50 | | 27 Aug 2012 | 121.25 | 121.25 | 121.25 | 121.25 | 0 | 121.25 | | 24 Aug 2012 | 120.25 | 123.50 | 120.25 | 121.25 | 86,400 | 121.25 | | 23 Aug 2012 | 120.50 | 125.00 | 120.50 | 123.00 | 179,800 | 123.00 | | 22 Aug 2012 | 127.75 | 128.00 | 124.25 | 124.25 | 602,100 | 124.25 | | 21 Aug 2012 | 124.00 | 128.00 | 121.75 | 128.00 | 2,785,400 | 128.00 | | 20 Aug 2012 | 120.00 | 124.25 | 119.50 | 123.50 | 1,561,700 | 123.50 | | 17 Aug 2012 | 120.25 | 122.75 | 117.50 | 121.75 | 2,603,000 | 121.75 | | 16 Aug 2012 | 125.00 | 125.00 | 119.00 | 120.00 | 1,270,400 | 120.00 | | 15 Aug 2012 | 124.00 | 124.00 | 120.25 | 123.00 | 639,000 | 123.00 | | 14 Aug 2012 | 123.00 | 126.00 | 121.06 | 124.00 | 1,323,200 | 124.00 | | 13 Aug 2012 | 124.00 | 126.25 | 122.50 | 123.00 | 327,900 | 123.00 | | 10 Aug 2012 | 125.25 | 125.25 | 118.25 | 124.50 | 566,200 | 124.50 | |
* Close price adjusted for dividends and splits. |
|
 Download to Spreadsheet
Currency in . |
|
0.49%