| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| 11 May, 2012 | 552.00 | 555.00 | 536.00 | 549.00 | 40,100 | 54.90 | | 10 May, 2012 | 552.00 | 556.00 | 547.00 | 550.00 | 116,800 | 55.00 | | 9 May, 2012 | 553.00 | 574.00 | 547.00 | 552.00 | 92,200 | 55.20 | | 8 May, 2012 | 551.00 | 564.00 | 551.00 | 553.00 | 95,200 | 55.30 | | 7 May, 2012 | 554.00 | 556.00 | 545.00 | 553.00 | 99,100 | 55.30 | | 4 May, 2012 | 548.00 | 557.00 | 547.00 | 554.00 | 67,000 | 55.40 | | 3 May, 2012 | 552.00 | 560.00 | 550.00 | 551.00 | 81,200 | 55.10 | | 2 May, 2012 | 558.00 | 560.00 | 545.00 | 560.00 | 111,300 | 56.00 | | 1 May, 2012 | 560.00 | 560.00 | 560.00 | 560.00 | 0 | 56.00 | | 30 Apr, 2012 | 533.00 | 566.00 | 533.00 | 560.00 | 110,200 | 56.00 | | 27 Apr, 2012 | 526.00 | 556.00 | 526.00 | 539.00 | 91,500 | 53.90 | | 26 Apr, 2012 | 551.00 | 553.00 | 530.00 | 530.00 | 190,900 | 53.00 | | 25 Apr, 2012 | 545.00 | 554.00 | 543.00 | 543.00 | 266,400 | 54.30 | | 24 Apr, 2012 | 560.00 | 560.00 | 536.00 | 545.00 | 214,400 | 54.50 | | 23 Apr, 2012 | 582.00 | 582.00 | 560.00 | 566.00 | 142,600 | 56.60 | | 20 Apr, 2012 | 578.00 | 579.00 | 566.00 | 573.00 | 121,100 | 57.30 | | 19 Apr, 2012 | 576.00 | 587.00 | 572.00 | 578.00 | 34,000 | 57.80 | | 18 Apr, 2012 | 580.00 | 588.00 | 576.00 | 576.00 | 58,000 | 57.60 | | 17 Apr, 2012 | 590.00 | 590.00 | 577.00 | 578.00 | 57,600 | 57.80 | | 16 Apr, 2012 | 568.00 | 593.00 | 559.00 | 574.00 | 223,500 | 57.40 | | 13 Apr, 2012 | 580.00 | 580.00 | 559.00 | 565.00 | 174,000 | 56.50 | | 12 Apr, 2012 | 571.00 | 572.00 | 563.00 | 567.00 | 80,100 | 56.70 | | 11 Apr, 2012 | 577.00 | 577.00 | 577.00 | 577.00 | 0 | 57.70 | | 10 Apr, 2012 | 571.00 | 578.00 | 562.00 | 577.00 | 61,600 | 57.70 | | 9 Apr, 2012 | 575.00 | 585.00 | 557.00 | 571.00 | 159,400 | 57.10 | | 6 Apr, 2012 | 610.00 | 618.00 | 571.00 | 572.00 | 186,300 | 57.20 | | 5 Apr, 2012 | 590.00 | 595.00 | 565.00 | 588.00 | 222,400 | 58.80 | | 4 Apr, 2012 | 610.00 | 611.00 | 591.00 | 595.00 | 181,700 | 59.50 | | 3 Apr, 2012 | 628.00 | 628.00 | 600.00 | 610.00 | 99,600 | 61.00 | | 2 Apr, 2012 | 611.00 | 613.00 | 602.00 | 611.00 | 75,600 | 61.10 | | 30 Mar, 2012 | 616.00 | 626.00 | 605.00 | 609.00 | 98,900 | 60.90 | | 29 Mar, 2012 | 630.00 | 630.00 | 615.00 | 615.00 | 36,900 | 61.50 | | 28 Mar, 2012 | 621.00 | 633.00 | 620.00 | 628.00 | 72,000 | 62.80 | | 27 Mar, 2012 | 618.00 | 628.00 | 617.00 | 625.00 | 49,700 | 62.50 | | 26 Mar, 2012 | 620.00 | 640.00 | 612.00 | 623.00 | 204,300 | 62.30 | | 23 Mar, 2012 | 650.00 | 650.00 | 626.00 | 626.00 | 320,300 | 62.60 | | 22 Mar, 2012 | 662.00 | 662.00 | 648.00 | 648.00 | 122,000 | 64.80 | | 21 Mar, 2012 | 661.00 | 666.00 | 650.00 | 656.00 | 210,500 | 65.60 | | 20 Mar, 2012 | 667.00 | 675.00 | 660.00 | 664.00 | 50,100 | 66.40 | | 19 Mar, 2012 | 675.00 | 675.00 | 663.00 | 665.00 | 69,500 | 66.50 | | 16 Mar, 2012 | 664.00 | 678.00 | 653.00 | 670.00 | 162,600 | 67.00 | | 15 Mar, 2012 | 670.00 | 670.00 | 658.00 | 664.00 | 154,300 | 66.40 | | 14 Mar, 2012 | 683.00 | 683.00 | 666.00 | 670.00 | 183,800 | 67.00 | | 13 Mar, 2012 | 669.00 | 685.00 | 667.00 | 670.00 | 101,300 | 67.00 | | 12 Mar, 2012 | 668.00 | 678.00 | 663.00 | 673.00 | 130,800 | 67.30 | | 9 Mar, 2012 | 675.00 | 690.00 | 656.00 | 673.00 | 328,300 | 67.30 | | 8 Mar, 2012 | 675.00 | 681.00 | 667.00 | 678.00 | 113,500 | 67.80 | | 7 Mar, 2012 | 672.00 | 672.00 | 663.00 | 669.00 | 130,100 | 66.90 | | 6 Mar, 2012 | 691.00 | 691.00 | 674.00 | 674.00 | 231,200 | 67.40 | | 5 Mar, 2012 | 702.00 | 702.00 | 690.00 | 697.00 | 262,500 | 69.70 | | 2 Mar, 2012 | 700.00 | 714.00 | 689.00 | 699.00 | 317,600 | 69.90 | | 1 Mar, 2012 | 700.00 | 700.00 | 700.00 | 700.00 | 0 | 70.00 | | 29 Feb, 2012 | 699.00 | 709.00 | 694.00 | 700.00 | 188,000 | 70.00 | | 28 Feb, 2012 | 704.00 | 710.00 | 695.00 | 699.00 | 231,900 | 69.90 | | 27 Feb, 2012 | 736.00 | 736.00 | 702.00 | 708.00 | 281,200 | 70.80 | | 24 Feb, 2012 | 720.00 | 729.00 | 704.00 | 724.00 | 335,500 | 72.40 | | 23 Feb, 2012 | 713.00 | 724.00 | 709.00 | 712.00 | 167,900 | 71.20 | | 22 Feb, 2012 | 709.00 | 739.00 | 709.00 | 713.00 | 347,900 | 71.30 | | 21 Feb, 2012 | 704.00 | 717.00 | 704.00 | 710.00 | 241,400 | 71.00 | | 20 Feb, 2012 | 718.00 | 721.00 | 702.00 | 715.00 | 193,200 | 71.50 | | 17 Feb, 2012 | 712.00 | 718.00 | 700.00 | 707.00 | 257,300 | 70.70 | | 16 Feb, 2012 | 711.00 | 714.00 | 691.00 | 703.00 | 329,100 | 70.30 | | 15 Feb, 2012 | 725.00 | 736.00 | 715.00 | 715.00 | 269,400 | 71.50 | | 14 Feb, 2012 | 729.00 | 749.00 | 709.00 | 730.00 | 601,900 | 73.00 | | 13 Feb, 2012 | 703.00 | 740.00 | 703.00 | 712.00 | 824,000 | 71.20 | | 10 Feb, 2012 | 722.00 | 736.00 | 707.00 | 709.00 | 370,200 | 70.90 | |
* Close price adjusted for dividends and splits. |
|
5.00(0.49%) 16 May 11:30AM
Download to Spreadsheet