| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| 23 Jul, 2009 | 538.45 | 538.45 | 538.45 | 538.45 | 0 | 538.45 | | 22 Jul, 2009 | 533.00 | 536.00 | 533.00 | 536.00 | 300 | 536.00 | | 21 Jul, 2009 | 533.00 | 533.00 | 533.00 | 533.00 | 0 | 533.00 | | 20 Jul, 2009 | 533.00 | 537.00 | 533.00 | 534.05 | 200 | 534.05 | | 17 Jul, 2009 | 533.10 | 533.10 | 533.10 | 533.10 | 1,000 | 533.10 | | 16 Jul, 2009 | 533.00 | 533.00 | 533.00 | 533.00 | 0 | 533.00 | | 15 Jul, 2009 | 534.00 | 534.00 | 533.50 | 533.50 | 200 | 533.50 | | 14 Jul, 2009 | 534.25 | 534.25 | 532.50 | 532.50 | 0 | 532.50 | | 13 Jul, 2009 | 539.90 | 539.90 | 533.60 | 534.00 | 400 | 534.00 | | 10 Jul, 2009 | 530.00 | 530.00 | 530.00 | 530.00 | 0 | 530.00 | | 9 Jul, 2009 | 523.15 | 535.00 | 523.15 | 530.00 | 10,800 | 530.00 | | 8 Jul, 2009 | 530.00 | 530.00 | 530.00 | 530.00 | 0 | 530.00 | | 7 Jul, 2009 | 524.05 | 524.05 | 523.50 | 523.70 | 0 | 523.70 | | 6 Jul, 2009 | 528.00 | 528.00 | 522.20 | 522.20 | 300 | 522.20 | | 1 Jul, 2009 | 525.05 | 525.05 | 525.05 | 525.05 | 100 | 525.05 | | 30 Jun, 2009 | 520.55 | 526.00 | 520.55 | 526.00 | 0 | 526.00 | | 29 Jun, 2009 | 520.05 | 520.05 | 520.05 | 520.05 | 0 | 520.05 | | 26 Jun, 2009 | 531.90 | 531.90 | 525.00 | 525.00 | 0 | 525.00 | | 24 Jun, 2009 | 526.00 | 526.00 | 526.00 | 526.00 | 100 | 526.00 | | 23 Jun, 2009 | 525.00 | 525.00 | 521.00 | 521.00 | 0 | 521.00 | | 22 Jun, 2009 | 525.00 | 525.00 | 525.00 | 525.00 | 0 | 525.00 | | 19 Jun, 2009 | 525.05 | 525.05 | 520.10 | 520.10 | 0 | 520.10 | | 18 Jun, 2009 | 525.00 | 525.00 | 525.00 | 525.00 | 0 | 525.00 | | 17 Jun, 2009 | 528.00 | 529.00 | 528.00 | 529.00 | 5,000 | 529.00 | | 15 Jun, 2009 | 525.00 | 525.00 | 525.00 | 525.00 | 0 | 525.00 | | 12 Jun, 2009 | 525.00 | 529.90 | 525.00 | 525.50 | 0 | 525.50 | | 11 Jun, 2009 | 526.10 | 526.10 | 520.00 | 524.95 | 100 | 524.95 | | 10 Jun, 2009 | 525.10 | 525.10 | 525.00 | 525.00 | 200 | 525.00 | | 8 Jun, 2009 | 525.05 | 525.05 | 525.05 | 525.05 | 0 | 525.05 | | 5 Jun, 2009 | 522.00 | 532.00 | 520.00 | 532.00 | 1,500 | 532.00 | | 4 Jun, 2009 | 525.05 | 526.00 | 525.00 | 525.00 | 0 | 525.00 | | 3 Jun, 2009 | 525.05 | 529.00 | 525.05 | 525.05 | 0 | 525.05 | | 2 Jun, 2009 | 529.95 | 529.95 | 525.00 | 525.00 | 200 | 525.00 | | 1 Jun, 2009 | 525.00 | 530.00 | 525.00 | 527.90 | 600 | 527.90 | | 29 May, 2009 | 525.00 | 528.90 | 525.00 | 528.90 | 600 | 528.90 | | 28 May, 2009 | 528.00 | 535.40 | 525.00 | 529.00 | 1,600 | 529.00 | | 27 May, 2009 | 525.00 | 529.90 | 525.00 | 525.00 | 100 | 525.00 | | 26 May, 2009 | 526.10 | 526.10 | 525.00 | 525.00 | 0 | 525.00 | | 25 May, 2009 | 525.00 | 526.00 | 525.00 | 526.00 | 1,700 | 526.00 | | 22 May, 2009 | 522.20 | 525.50 | 521.10 | 525.50 | 200 | 525.50 | | 21 May, 2009 | 533.50 | 533.55 | 533.50 | 533.50 | 1,600 | 533.50 | | 20 May, 2009 | 510.10 | 533.95 | 510.10 | 533.55 | 16,100 | 533.55 | | 19 May, 2009 | 523.50 | 535.00 | 523.50 | 533.30 | 1,600 | 533.30 | | 15 May, 2009 | 530.25 | 535.95 | 530.25 | 534.40 | 67,400 | 534.40 | | 14 May, 2009 | 530.00 | 536.50 | 530.00 | 535.00 | 93,700 | 535.00 | | 13 May, 2009 | 530.00 | 534.90 | 530.00 | 531.60 | 26,700 | 531.60 | | 12 May, 2009 | 530.00 | 533.50 | 530.00 | 530.00 | 10,200 | 530.00 | | 11 May, 2009 | 533.00 | 533.00 | 527.00 | 530.10 | 2,400 | 530.10 | | 8 May, 2009 | 491.20 | 541.70 | 490.20 | 541.70 | 17,100 | 541.70 | | 7 May, 2009 | 529.00 | 529.00 | 512.00 | 515.95 | 4,000 | 515.95 | | 6 May, 2009 | 509.00 | 534.45 | 509.00 | 525.00 | 19,100 | 525.00 | | 5 May, 2009 | 485.00 | 509.00 | 485.00 | 509.00 | 6,200 | 509.00 | | 4 May, 2009 | 515.00 | 515.00 | 470.00 | 485.65 | 2,600 | 485.65 | | 29 Apr, 2009 | 475.00 | 494.25 | 475.00 | 494.25 | 20,900 | 494.25 | | 28 Apr, 2009 | 450.00 | 474.40 | 450.00 | 474.40 | 3,300 | 474.40 | | 27 Apr, 2009 | 442.00 | 453.05 | 440.00 | 453.05 | 700 | 453.05 | | 24 Apr, 2009 | 432.55 | 437.10 | 432.55 | 437.10 | 0 | 437.10 | | 23 Apr, 2009 | 435.00 | 443.00 | 434.00 | 434.20 | 1,400 | 434.20 | | 22 Apr, 2009 | 430.00 | 437.00 | 430.00 | 437.00 | 1,600 | 437.00 | | 21 Apr, 2009 | 434.00 | 434.00 | 421.00 | 434.00 | 2,500 | 434.00 | | 20 Apr, 2009 | 425.00 | 428.60 | 424.10 | 425.55 | 900 | 425.55 | | 17 Apr, 2009 | 430.00 | 430.00 | 420.00 | 425.15 | 200 | 425.15 | | 16 Apr, 2009 | 430.00 | 433.45 | 426.00 | 427.00 | 1,400 | 427.00 | | 15 Apr, 2009 | 424.00 | 440.00 | 423.35 | 439.00 | 4,100 | 439.00 | | 13 Apr, 2009 | 465.00 | 469.00 | 445.55 | 445.55 | 4,400 | 445.55 | | 9 Apr, 2009 | 459.00 | 473.00 | 456.10 | 468.95 | 3,300 | 468.95 | |
* Close price adjusted for dividends and splits. |
|
0.15%
Download to Spreadsheet