| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| 22 Apr, 2010 | 590.00 | 595.00 | 590.00 | 595.00 | 3,800 | 595.00 | | 21 Apr, 2010 | 590.00 | 593.00 | 590.00 | 593.00 | 26,500 | 593.00 | | 20 Apr, 2010 | 590.00 | 600.00 | 590.00 | 590.00 | 81,200 | 590.00 | | 19 Apr, 2010 | 580.00 | 590.00 | 580.00 | 585.00 | 260,400 | 585.00 | | 16 Apr, 2010 | 580.00 | 592.00 | 580.00 | 582.00 | 166,000 | 582.00 | | 15 Apr, 2010 | 570.00 | 575.00 | 570.00 | 575.00 | 36,600 | 575.00 | | 14 Apr, 2010 | 570.00 | 570.00 | 565.00 | 570.00 | 111,000 | 570.00 | | 13 Apr, 2010 | 570.00 | 570.00 | 570.00 | 570.00 | 4,900 | 570.00 | | 12 Apr, 2010 | 575.00 | 575.00 | 568.00 | 573.00 | 20,600 | 573.00 | | 9 Apr, 2010 | 574.00 | 580.00 | 565.00 | 573.00 | 39,000 | 573.00 | | 8 Apr, 2010 | 577.00 | 577.00 | 570.00 | 574.00 | 57,300 | 574.00 | | 7 Apr, 2010 | 580.00 | 582.00 | 571.00 | 582.00 | 61,300 | 582.00 | | 6 Apr, 2010 | 580.00 | 590.00 | 580.00 | 585.00 | 186,600 | 585.00 | | 5 Apr, 2010 | 575.00 | 575.00 | 575.00 | 575.00 | 0 | 575.00 | | 2 Apr, 2010 | 575.00 | 575.00 | 575.00 | 575.00 | 0 | 575.00 | | 1 Apr, 2010 | 580.00 | 580.00 | 570.00 | 575.00 | 32,900 | 575.00 | | 31 Mar, 2010 | 570.00 | 570.00 | 565.00 | 570.00 | 188,000 | 570.00 | | 30 Mar, 2010 | 565.00 | 568.00 | 565.00 | 565.00 | 25,900 | 565.00 | | 29 Mar, 2010 | 564.00 | 589.00 | 563.00 | 563.00 | 421,200 | 563.00 | | 26 Mar, 2010 | 550.00 | 560.00 | 547.00 | 560.00 | 161,700 | 560.00 | | 25 Mar, 2010 | 538.00 | 552.00 | 535.00 | 546.00 | 372,100 | 546.00 | | 24 Mar, 2010 | 502.00 | 540.00 | 499.00 | 540.00 | 3,580,200 | 540.00 | |
* Close price adjusted for dividends and splits. |
|
6.00(0.78%) 21 May 9:05PM
Download to Spreadsheet