| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| 15 Oct, 2012 | 1,771.00 | 1,782.00 | 1,762.00 | 1,768.00 | 206,900 | 1,768.00 | | 10 Oct, 2012 | 1,794.90 | 1,831.55 | 1,787.70 | 1,815.00 | 276,500 | 1,815.00 | | 9 Oct, 2012 | 1,784.00 | 1,815.00 | 1,777.80 | 1,804.70 | 302,500 | 1,804.70 | | 5 Oct, 2012 | 1,843.50 | 1,850.00 | 1,662.00 | 1,807.00 | 485,200 | 1,807.00 | | 4 Oct, 2012 | 1,855.00 | 1,868.90 | 1,822.00 | 1,828.10 | 592,400 | 1,828.10 | | 3 Oct, 2012 | 1,847.80 | 1,873.00 | 1,845.25 | 1,849.00 | 392,700 | 1,849.00 | | 1 Oct, 2012 | 1,892.00 | 1,905.00 | 1,872.00 | 1,879.00 | 423,800 | 1,879.00 | | 28 Sep, 2012 | 1,890.00 | 1,910.70 | 1,871.00 | 1,872.00 | 300,400 | 1,872.00 | | 27 Sep, 2012 | 1,921.00 | 1,946.45 | 1,845.80 | 1,882.00 | 596,000 | 1,882.00 | | 25 Sep, 2012 | 1,920.00 | 1,935.80 | 1,880.00 | 1,895.80 | 202,900 | 1,895.80 | | 24 Sep, 2012 | 1,920.00 | 1,949.95 | 1,913.00 | 1,920.05 | 253,300 | 1,920.05 | | 21 Sep, 2012 | 1,900.55 | 1,934.90 | 1,900.55 | 1,918.00 | 429,800 | 1,918.00 | | 20 Sep, 2012 | 1,914.90 | 1,919.90 | 1,875.00 | 1,895.00 | 386,600 | 1,895.00 | | 18 Sep, 2012 | 1,924.90 | 1,943.20 | 1,897.10 | 1,919.00 | 383,500 | 1,919.00 | | 17 Sep, 2012 | 1,875.00 | 1,924.00 | 1,857.95 | 1,918.00 | 532,600 | 1,918.00 | | 14 Sep, 2012 | 1,845.00 | 1,868.00 | 1,827.00 | 1,853.40 | 369,900 | 1,853.40 | | 13 Sep, 2012 | 1,788.20 | 1,833.40 | 1,788.10 | 1,822.00 | 373,200 | 1,822.00 | | 12 Sep, 2012 | 1,801.90 | 1,803.95 | 1,778.00 | 1,785.00 | 211,500 | 1,785.00 | | 11 Sep, 2012 | 1,820.00 | 1,820.00 | 1,768.45 | 1,793.00 | 436,600 | 1,793.00 | | 10 Sep, 2012 | 1,800.00 | 1,828.75 | 1,796.30 | 1,827.90 | 262,100 | 1,827.90 | | 7 Sep, 2012 | 1,811.20 | 1,814.00 | 1,783.00 | 1,800.00 | 299,000 | 1,800.00 | | 6 Sep, 2012 | 1,801.00 | 1,807.80 | 1,776.00 | 1,785.05 | 274,200 | 1,785.05 | | 5 Sep, 2012 | 1,791.00 | 1,814.95 | 1,790.00 | 1,811.00 | 277,400 | 1,811.00 | | 3 Sep, 2012 | 1,751.10 | 1,804.95 | 1,745.00 | 1,801.90 | 386,900 | 1,801.90 | | 31 Aug, 2012 | 1,824.90 | 1,835.00 | 1,752.00 | 1,752.85 | 576,300 | 1,752.85 | | 30 Aug, 2012 | 1,840.20 | 1,874.95 | 1,793.00 | 1,840.00 | 716,000 | 1,840.00 | | 29 Aug, 2012 | 1,910.25 | 1,916.00 | 1,841.10 | 1,852.00 | 594,900 | 1,852.00 | | 28 Aug, 2012 | 1,931.25 | 1,939.00 | 1,900.00 | 1,915.00 | 419,800 | 1,915.00 | | 27 Aug, 2012 | 1,937.10 | 1,945.85 | 1,910.60 | 1,930.00 | 149,700 | 1,930.00 | | 24 Aug, 2012 | 1,930.05 | 1,945.00 | 1,928.35 | 1,936.00 | 105,000 | 1,936.00 | | 23 Aug, 2012 | 1,942.90 | 1,953.95 | 1,930.00 | 1,942.00 | 182,800 | 1,942.00 | | 22 Aug, 2012 | 1,911.00 | 1,954.70 | 1,911.00 | 1,939.00 | 212,800 | 1,939.00 | | 21 Aug, 2012 | 1,925.00 | 1,932.00 | 1,898.10 | 1,930.30 | 511,000 | 1,930.30 | | 17 Aug, 2012 | 1,925.00 | 1,947.00 | 1,925.00 | 1,937.20 | 291,000 | 1,937.20 | | 16 Aug, 2012 | 1,890.00 | 1,939.00 | 1,889.95 | 1,928.00 | 521,400 | 1,928.00 | | 14 Aug, 2012 | 1,892.25 | 1,898.00 | 1,870.05 | 1,879.00 | 505,300 | 1,879.00 | | 13 Aug, 2012 | 1,912.00 | 1,926.80 | 1,878.20 | 1,887.70 | 406,900 | 1,887.70 | | 10 Aug, 2012 | 1,949.00 | 1,959.20 | 1,898.00 | 1,914.00 | 451,900 | 1,914.00 | | 9 Aug, 2012 | 1,968.00 | 1,980.00 | 1,945.05 | 1,951.85 | 300,900 | 1,951.85 | | 8 Aug, 2012 | 1,960.00 | 1,973.80 | 1,951.00 | 1,963.15 | 289,900 | 1,963.15 | | 7 Aug, 2012 | 1,947.70 | 1,957.30 | 1,941.10 | 1,952.35 | 401,000 | 1,952.35 | | 07-Aug-2012 | 45.00 Dividend | | 6 Aug, 2012 | 1,980.00 | 1,985.00 | 1,962.45 | 1,983.00 | 247,500 | 1,938.00 | | 3 Aug, 2012 | 1,959.95 | 1,973.30 | 1,949.55 | 1,959.00 | 287,300 | 1,914.54 | | 2 Aug, 2012 | 1,949.95 | 1,982.50 | 1,926.75 | 1,963.00 | 469,700 | 1,918.45 | | 1 Aug, 2012 | 2,011.25 | 2,014.20 | 1,963.10 | 1,967.30 | 650,600 | 1,922.66 | | 31 Jul, 2012 | 2,035.00 | 2,040.00 | 1,990.50 | 2,005.00 | 250,600 | 1,959.50 | | 27 Jul, 2012 | 2,050.00 | 2,064.60 | 1,978.60 | 2,017.00 | 426,100 | 1,971.23 | | 26 Jul, 2012 | 2,035.00 | 2,047.90 | 2,015.00 | 2,037.00 | 378,100 | 1,990.77 | | 25 Jul, 2012 | 2,037.00 | 2,045.00 | 2,015.00 | 2,031.05 | 246,300 | 1,984.96 | | 24 Jul, 2012 | 2,053.10 | 2,064.00 | 2,026.10 | 2,037.05 | 401,200 | 1,990.82 | | 23 Jul, 2012 | 2,061.10 | 2,083.35 | 2,043.25 | 2,054.75 | 333,800 | 2,008.12 | | 20 Jul, 2012 | 2,063.00 | 2,097.35 | 2,041.45 | 2,086.10 | 519,300 | 2,038.76 | | 19 Jul, 2012 | 2,135.00 | 2,135.70 | 2,066.30 | 2,104.05 | 966,000 | 2,056.30 | | 18 Jul, 2012 | 2,086.00 | 2,124.00 | 2,060.00 | 2,112.95 | 165,100 | 2,065.00 | | 17 Jul, 2012 | 2,111.00 | 2,121.15 | 2,093.70 | 2,100.00 | 295,000 | 2,052.34 | | 16 Jul, 2012 | 2,098.00 | 2,111.90 | 2,081.25 | 2,095.00 | 150,700 | 2,047.46 | | 13 Jul, 2012 | 2,065.00 | 2,090.00 | 2,065.00 | 2,088.05 | 173,700 | 2,040.67 | | 12 Jul, 2012 | 2,029.00 | 2,075.00 | 2,020.20 | 2,065.00 | 280,600 | 2,018.14 | | 11 Jul, 2012 | 2,064.75 | 2,077.75 | 2,032.20 | 2,040.00 | 266,300 | 1,993.71 | | 10 Jul, 2012 | 2,027.00 | 2,067.40 | 2,027.00 | 2,067.05 | 184,100 | 2,020.14 | | 9 Jul, 2012 | 2,073.00 | 2,082.30 | 2,022.00 | 2,024.70 | 362,700 | 1,978.75 | | 6 Jul, 2012 | 2,118.00 | 2,132.40 | 2,072.60 | 2,090.00 | 322,300 | 2,042.57 | | 5 Jul, 2012 | 2,106.40 | 2,132.20 | 2,106.40 | 2,118.65 | 208,800 | 2,070.57 | | 4 Jul, 2012 | 2,100.00 | 2,125.00 | 2,098.10 | 2,114.00 | 176,500 | 2,066.03 | | 3 Jul, 2012 | 2,114.35 | 2,138.00 | 2,083.45 | 2,094.00 | 360,000 | 2,046.48 | | 2 Jul, 2012 | 2,148.00 | 2,148.00 | 2,106.10 | 2,108.00 | 327,500 | 2,060.16 | |
* Close price adjusted for dividends and splits. |
|
17.90(0.99%) 5 Aug 3:56PM
Download to Spreadsheet