| Date | Open | High | Low | close | Volume | Adj Close*
|
|---|
| 27 Jun 2011 | 838.00 | 845.50 | 838.00 | 843.50 | 2,993,700 | 788.00 | | 24 Jun 2011 | 837.50 | 838.00 | 835.00 | 835.00 | 3,923,800 | 780.06 | | 23 Jun 2011 | 835.00 | 841.50 | 831.25 | 835.00 | 7,223,700 | 780.06 | | 22 Jun 2011 | 831.00 | 834.00 | 830.00 | 830.50 | 2,396,100 | 775.86 | | 21 Jun 2011 | 831.50 | 831.50 | 828.50 | 829.50 | 3,813,200 | 774.92 | | 20 Jun 2011 | 825.50 | 830.50 | 825.50 | 830.00 | 2,040,900 | 775.39 | | 17 Jun 2011 | 825.00 | 830.50 | 824.00 | 827.50 | 5,970,600 | 773.05 | | 16 Jun 2011 | 833.00 | 836.00 | 826.00 | 826.50 | 6,683,700 | 772.12 | | 15 Jun 2011 | 835.50 | 837.50 | 833.50 | 834.00 | 1,448,000 | 779.13 | | 14 Jun 2011 | 836.50 | 837.50 | 834.00 | 835.00 | 1,532,700 | 780.06 | | 13 Jun 2011 | 832.50 | 838.50 | 829.95 | 833.50 | 1,087,400 | 778.66 | | 10 Jun 2011 | 835.00 | 836.50 | 831.00 | 831.00 | 1,740,900 | 776.32 | | 9 Jun 2011 | 833.50 | 835.50 | 831.00 | 835.50 | 1,220,700 | 780.53 | | 8 Jun 2011 | 833.00 | 837.00 | 829.50 | 833.00 | 1,490,800 | 778.19 | | 7 Jun 2011 | 835.50 | 838.00 | 833.50 | 834.50 | 3,123,900 | 779.59 | | 6 Jun 2011 | 834.50 | 838.00 | 832.00 | 835.00 | 2,915,800 | 780.06 | | 3 Jun 2011 | 831.00 | 834.50 | 829.50 | 834.50 | 5,112,000 | 779.59 | | 2 Jun 2011 | 828.00 | 832.00 | 825.50 | 828.50 | 2,905,000 | 773.99 | | 1 Jun 2011 | 834.00 | 835.00 | 829.00 | 830.00 | 5,014,200 | 775.39 | | 31 May 2011 | 837.00 | 838.00 | 832.00 | 832.00 | 2,695,700 | 777.26 | | 27 May 2011 | 838.00 | 839.00 | 834.00 | 834.50 | 2,988,500 | 779.59 | | 26 May 2011 | 839.50 | 840.50 | 836.50 | 838.00 | 2,777,700 | 782.86 | | 25 May 2011 | 842.00 | 845.50 | 838.50 | 839.00 | 2,167,700 | 783.80 | | 24 May 2011 | 841.50 | 845.08 | 838.50 | 844.50 | 2,074,400 | 788.94 | | 23 May 2011 | 835.00 | 842.00 | 835.00 | 840.00 | 2,323,000 | 784.73 | | 20 May 2011 | 844.50 | 846.00 | 840.00 | 841.50 | 3,054,800 | 786.13 | | 19 May 2011 | 841.00 | 846.50 | 841.00 | 842.50 | 1,440,100 | 787.07 | | 18 May 2011 | 838.00 | 843.00 | 838.00 | 840.00 | 1,754,500 | 784.73 | | 17 May 2011 | 838.00 | 842.00 | 837.00 | 837.50 | 1,186,600 | 782.40 | | 16 May 2011 | 839.00 | 842.00 | 838.00 | 840.00 | 5,229,200 | 784.73 | | 13 May 2011 | 841.50 | 845.00 | 840.50 | 840.50 | 1,537,400 | 785.20 | | 12 May 2011 | 842.00 | 842.50 | 836.00 | 840.00 | 2,630,800 | 784.73 | | 11 May 2011 | 845.00 | 845.00 | 842.50 | 843.50 | 1,514,500 | 788.00 | | 10 May 2011 | 837.50 | 842.00 | 837.50 | 842.00 | 2,598,500 | 786.60 | | 9 May 2011 | 835.00 | 841.50 | 835.00 | 839.00 | 3,268,600 | 783.80 | | 6 May 2011 | 840.50 | 840.50 | 836.50 | 839.00 | 3,274,600 | 783.80 | | 5 May 2011 | 847.50 | 847.50 | 839.00 | 839.00 | 3,127,100 | 783.80 | | 4 May 2011 | 846.50 | 849.02 | 845.00 | 849.00 | 3,108,100 | 793.14 | | 3 May 2011 | 843.00 | 849.00 | 842.00 | 847.00 | 2,368,100 | 791.27 | | 28 Apr 2011 | 837.50 | 843.00 | 834.50 | 842.00 | 3,614,400 | 786.60 | | 27 Apr 2011 | 836.50 | 839.01 | 831.50 | 834.50 | 2,994,200 | 779.59 | | 26 Apr 2011 | 837.00 | 838.00 | 832.50 | 835.00 | 5,759,300 | 780.06 | | 21 Apr 2011 | 840.00 | 843.00 | 835.00 | 835.00 | 3,845,200 | 780.06 | | 20 Apr 2011 | 835.50 | 838.50 | 832.50 | 836.50 | 1,681,600 | 781.46 | | 19 Apr 2011 | 832.00 | 835.00 | 831.00 | 831.00 | 1,037,600 | 776.32 | | 18 Apr 2011 | 833.00 | 835.00 | 830.50 | 831.00 | 1,339,300 | 776.32 | | 15 Apr 2011 | 835.50 | 839.00 | 833.50 | 835.50 | 1,659,700 | 780.53 | | 14 Apr 2011 | 827.00 | 835.50 | 827.00 | 834.50 | 1,114,900 | 779.59 | | 13 Apr 2011 | 830.50 | 834.00 | 829.91 | 831.00 | 2,791,900 | 776.32 | | 12 Apr 2011 | 830.50 | 833.00 | 828.50 | 829.00 | 2,129,600 | 774.46 | | 11 Apr 2011 | 833.50 | 834.50 | 830.50 | 831.50 | 1,654,900 | 776.79 | | 8 Apr 2011 | 834.00 | 837.00 | 833.00 | 834.50 | 1,106,600 | 779.59 | | 7 Apr 2011 | 831.50 | 835.00 | 830.00 | 833.50 | 2,185,800 | 778.66 | | 6 Apr 2011 | 831.50 | 831.50 | 828.50 | 831.00 | 2,169,200 | 776.32 | | 5 Apr 2011 | 831.50 | 832.50 | 828.00 | 828.00 | 2,343,800 | 773.52 | | 4 Apr 2011 | 825.50 | 832.00 | 824.00 | 830.00 | 3,137,500 | 775.39 | | 1 Apr 2011 | 828.00 | 829.50 | 826.00 | 827.50 | 1,711,500 | 773.05 | | 31 Mar 2011 | 831.00 | 831.00 | 825.00 | 825.00 | 3,307,600 | 770.72 | | 30 Mar 2011 | 828.50 | 830.50 | 826.50 | 830.50 | 2,520,800 | 775.86 | | 30 Mar 2011 | 8.74 Dividend | | 29 Mar 2011 | 837.00 | 839.50 | 834.00 | 837.00 | 1,784,600 | 773.76 | | 28 Mar 2011 | 837.00 | 839.26 | 833.00 | 838.50 | 2,308,000 | 775.15 | | 25 Mar 2011 | 828.50 | 834.50 | 827.50 | 834.50 | 2,426,600 | 771.45 | | 24 Mar 2011 | 825.50 | 829.50 | 823.00 | 828.00 | 1,480,300 | 765.44 | | 23 Mar 2011 | 828.00 | 830.00 | 821.00 | 826.00 | 4,382,000 | 763.59 | | 22 Mar 2011 | 829.00 | 831.24 | 825.00 | 828.50 | 2,793,300 | 765.91 | | 21 Mar 2011 | 829.00 | 832.00 | 821.50 | 828.50 | 3,324,100 | 765.91 | |
* Close price adjusted for dividends and splits. |
|
0.54%
Download to Spreadsheet