| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| 9 Feb, 2012 | 697.00 | 745.00 | 679.00 | 720.00 | 783,500 | 72.00 | | 8 Feb, 2012 | 657.00 | 705.00 | 652.00 | 683.00 | 490,900 | 68.30 | | 7 Feb, 2012 | 662.00 | 668.00 | 650.00 | 654.00 | 388,200 | 65.40 | | 6 Feb, 2012 | 676.00 | 677.00 | 657.00 | 660.00 | 259,000 | 66.00 | | 3 Feb, 2012 | 680.00 | 689.00 | 667.00 | 674.00 | 175,000 | 67.40 | | 2 Feb, 2012 | 678.00 | 690.00 | 665.00 | 678.00 | 266,800 | 67.80 | | 1 Feb, 2012 | 675.00 | 709.00 | 673.00 | 676.00 | 270,700 | 67.60 | | 31 Jan, 2012 | 671.00 | 700.00 | 671.00 | 686.00 | 320,800 | 68.60 | | 30 Jan, 2012 | 663.00 | 700.00 | 661.00 | 670.00 | 381,400 | 67.00 | | 27 Jan, 2012 | 647.00 | 674.00 | 640.00 | 662.00 | 307,000 | 66.20 | | 26 Jan, 2012 | 649.00 | 649.00 | 633.00 | 640.00 | 148,400 | 64.00 | | 25 Jan, 2012 | 653.00 | 674.00 | 640.00 | 642.00 | 199,400 | 64.20 | | 24 Jan, 2012 | 647.00 | 647.00 | 647.00 | 647.00 | 0 | 64.70 | | 23 Jan, 2012 | 647.00 | 647.00 | 647.00 | 647.00 | 0 | 64.70 | | 20 Jan, 2012 | 642.00 | 655.00 | 640.00 | 647.00 | 344,500 | 64.70 | | 19 Jan, 2012 | 631.00 | 643.00 | 620.00 | 640.00 | 295,800 | 64.00 | | 18 Jan, 2012 | 640.00 | 646.00 | 628.00 | 630.00 | 194,900 | 63.00 | | 17 Jan, 2012 | 636.00 | 645.00 | 632.00 | 636.00 | 177,100 | 63.60 | | 16 Jan, 2012 | 641.00 | 650.00 | 621.00 | 633.00 | 178,500 | 63.30 | | 13 Jan, 2012 | 662.00 | 672.00 | 648.00 | 655.00 | 177,900 | 65.50 | | 12 Jan, 2012 | 640.00 | 680.00 | 640.00 | 662.00 | 920,500 | 66.20 | | 11 Jan, 2012 | 641.00 | 655.00 | 635.00 | 640.00 | 419,700 | 64.00 | | 10 Jan, 2012 | 626.00 | 666.00 | 620.00 | 650.00 | 686,800 | 65.00 | | 9 Jan, 2012 | 612.00 | 627.00 | 609.00 | 619.00 | 137,400 | 61.90 | | 6 Jan, 2012 | 616.00 | 635.00 | 615.00 | 624.00 | 281,000 | 62.40 | | 5 Jan, 2012 | 626.00 | 647.00 | 620.00 | 627.00 | 237,300 | 62.70 | | 4 Jan, 2012 | 611.00 | 640.00 | 604.00 | 626.00 | 319,100 | 62.60 | | 3 Jan, 2012 | 613.00 | 615.00 | 600.00 | 611.00 | 176,500 | 61.10 | | 2 Jan, 2012 | 604.00 | 615.00 | 590.00 | 608.00 | 248,100 | 60.80 | | 30 Dec, 2011 | 600.00 | 600.00 | 600.00 | 600.00 | 0 | 60.00 | | 29 Dec, 2011 | 595.00 | 606.00 | 592.00 | 600.00 | 71,600 | 60.00 | | 28 Dec, 2011 | 596.00 | 610.00 | 595.00 | 605.00 | 83,600 | 60.50 | | 27 Dec, 2011 | 610.00 | 610.00 | 596.00 | 596.00 | 190,400 | 59.60 | | 26 Dec, 2011 | 617.00 | 617.00 | 600.00 | 610.00 | 157,200 | 61.00 | | 23 Dec, 2011 | 604.00 | 622.00 | 604.00 | 610.00 | 296,300 | 61.00 | | 22 Dec, 2011 | 590.00 | 604.00 | 590.00 | 600.00 | 123,000 | 60.00 | | 21 Dec, 2011 | 603.00 | 612.00 | 595.00 | 597.00 | 608,400 | 59.70 | | 20 Dec, 2011 | 587.00 | 618.00 | 587.00 | 597.00 | 272,100 | 59.70 | | 19 Dec, 2011 | 652.00 | 653.00 | 570.00 | 584.00 | 630,800 | 58.40 | | 16 Dec, 2011 | 630.00 | 654.00 | 627.00 | 644.00 | 379,200 | 64.40 | | 15 Dec, 2011 | 630.00 | 635.00 | 624.00 | 627.00 | 290,600 | 62.70 | | 14 Dec, 2011 | 631.00 | 640.00 | 621.00 | 630.00 | 464,100 | 63.00 | | 13 Dec, 2011 | 656.00 | 656.00 | 623.00 | 630.00 | 662,700 | 63.00 | | 12 Dec, 2011 | 667.00 | 684.00 | 645.00 | 656.00 | 888,000 | 65.60 | | 9 Dec, 2011 | 690.00 | 717.00 | 660.00 | 660.00 | 2,395,400 | 66.00 | | 8 Dec, 2011 | 603.00 | 680.00 | 586.00 | 680.00 | 1,745,900 | 68.00 | | 7 Dec, 2011 | 593.00 | 602.00 | 580.00 | 592.00 | 274,200 | 59.20 | | 6 Dec, 2011 | 596.00 | 599.00 | 583.00 | 590.00 | 218,300 | 59.00 | | 5 Dec, 2011 | 601.00 | 601.00 | 588.00 | 596.00 | 107,600 | 59.60 | | 2 Dec, 2011 | 595.00 | 603.00 | 590.00 | 595.00 | 117,200 | 59.50 | | 1 Dec, 2011 | 590.00 | 598.00 | 585.00 | 596.00 | 276,600 | 59.60 | | 30 Nov, 2011 | 576.00 | 591.00 | 559.00 | 582.00 | 281,400 | 58.20 | | 29 Nov, 2011 | 594.00 | 594.00 | 577.00 | 584.00 | 132,200 | 58.40 | | 28 Nov, 2011 | 575.00 | 590.00 | 567.00 | 584.00 | 214,200 | 58.40 | | 25 Nov, 2011 | 591.00 | 602.00 | 567.00 | 582.00 | 188,300 | 58.20 | | 24 Nov, 2011 | 585.00 | 600.00 | 582.00 | 595.00 | 133,500 | 59.50 | | 23 Nov, 2011 | 602.00 | 607.00 | 590.00 | 599.00 | 249,700 | 59.90 | | 22 Nov, 2011 | 618.00 | 618.00 | 601.00 | 607.00 | 134,000 | 60.70 | | 21 Nov, 2011 | 614.00 | 630.00 | 610.00 | 610.00 | 85,300 | 61.00 | | 18 Nov, 2011 | 622.00 | 628.00 | 610.00 | 614.00 | 128,500 | 61.40 | | 17 Nov, 2011 | 621.00 | 632.00 | 621.00 | 628.00 | 53,200 | 62.80 | | 16 Nov, 2011 | 640.00 | 643.00 | 622.00 | 626.00 | 111,000 | 62.60 | | 15 Nov, 2011 | 643.00 | 643.00 | 622.00 | 637.00 | 276,600 | 63.70 | | 14 Nov, 2011 | 640.00 | 644.00 | 630.00 | 635.00 | 160,400 | 63.50 | | 11 Nov, 2011 | 635.00 | 640.00 | 620.00 | 623.00 | 193,500 | 62.30 | | 10 Nov, 2011 | 640.00 | 640.00 | 610.00 | 620.00 | 285,500 | 62.00 | |
* Close price adjusted for dividends and splits. |
|
0.31%
Download to Spreadsheet