| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| 12 May, 2010 | 190.25 | 198.34 | 188.00 | 191.25 | 565,200 | 182.05 | | 11 May, 2010 | 188.25 | 192.75 | 187.75 | 191.50 | 344,800 | 182.28 | | 10 May, 2010 | 187.75 | 194.25 | 187.50 | 190.50 | 931,700 | 181.33 | | 7 May, 2010 | 185.00 | 186.75 | 176.50 | 182.25 | 1,886,900 | 173.48 | | 6 May, 2010 | 186.75 | 191.25 | 186.75 | 189.75 | 2,157,800 | 180.62 | | 5 May, 2010 | 187.75 | 193.75 | 187.50 | 189.00 | 2,348,400 | 179.90 | | 4 May, 2010 | 194.00 | 197.50 | 193.25 | 195.50 | 709,000 | 186.09 | | 3 May, 2010 | 193.25 | 193.25 | 193.25 | 193.25 | 0 | 183.95 | | 30 Apr, 2010 | 192.00 | 195.16 | 191.65 | 193.25 | 686,500 | 183.95 | | 29 Apr, 2010 | 190.00 | 193.68 | 185.00 | 192.75 | 781,900 | 183.47 | | 28 Apr, 2010 | 187.50 | 194.52 | 185.75 | 191.75 | 1,233,800 | 182.52 | | 27 Apr, 2010 | 196.50 | 196.50 | 188.90 | 190.00 | 1,549,000 | 180.86 | | 26 Apr, 2010 | 204.00 | 204.50 | 194.00 | 197.75 | 1,864,900 | 188.23 | | 23 Apr, 2010 | 194.50 | 195.25 | 190.26 | 194.75 | 896,900 | 185.38 | | 22 Apr, 2010 | 188.00 | 191.50 | 186.75 | 190.75 | 1,466,500 | 181.57 | | 21 Apr, 2010 | 186.00 | 186.00 | 186.00 | 186.00 | 1,577,100 | 177.05 | | 20 Apr, 2010 | 182.25 | 182.25 | 179.50 | 180.00 | 1,039,100 | 171.34 | | 19 Apr, 2010 | 182.25 | 184.53 | 178.00 | 182.25 | 1,633,900 | 173.48 | | 16 Apr, 2010 | 183.00 | 186.25 | 181.00 | 181.25 | 788,700 | 172.53 | | 15 Apr, 2010 | 182.50 | 184.75 | 179.75 | 184.75 | 700,000 | 175.86 | | 14 Apr, 2010 | 184.00 | 184.00 | 184.00 | 184.00 | 2,255,300 | 175.15 | | 13 Apr, 2010 | 190.50 | 190.50 | 190.50 | 190.50 | 1,412,000 | 181.33 | | 12 Apr, 2010 | 183.50 | 192.25 | 182.50 | 191.00 | 2,199,300 | 181.81 | | 9 Apr, 2010 | 184.00 | 184.00 | 184.00 | 184.00 | 1,570,800 | 175.15 | | 8 Apr, 2010 | 179.50 | 179.50 | 179.50 | 179.50 | 3,452,500 | 170.86 | | 7 Apr, 2010 | 175.75 | 175.75 | 175.75 | 175.75 | 5,030,300 | 167.29 | | 6 Apr, 2010 | 167.75 | 167.75 | 167.75 | 167.75 | 3,575,200 | 159.68 | | 5 Apr, 2010 | 165.50 | 165.50 | 165.50 | 165.50 | 0 | 157.54 | | 2 Apr, 2010 | 165.50 | 165.50 | 165.50 | 165.50 | 0 | 157.54 | | 1 Apr, 2010 | 155.00 | 166.00 | 155.00 | 165.50 | 3,436,900 | 157.54 | | 31 Mar, 2010 | 159.70 | 159.70 | 159.70 | 159.70 | 8,443,400 | 152.01 | | 30 Mar, 2010 | 161.90 | 161.90 | 161.90 | 161.90 | 12,212,100 | 154.11 | | 29 Mar, 2010 | 100.00 | 100.00 | 100.00 | 100.00 | 25,732,700 | 95.19 | | 26 Mar, 2010 | 137.00 | 144.50 | 137.00 | 144.50 | 6,600 | 137.55 | | 25 Mar, 2010 | 140.75 | 144.50 | 137.00 | 137.00 | 100,000 | 130.41 | | 24 Mar, 2010 | 141.00 | 141.00 | 140.00 | 140.00 | 400,000 | 133.26 | |
* Close price adjusted for dividends and splits. |
|
3.75(1.56%) 4:25PM
Download to Spreadsheet