| Date | Open | High | Low | close | Volume | Adj Close*
|
|---|
| 8 Jul 2010 | 695.00 | 695.00 | 693.50 | 694.50 | 6,559,800 | 631.54 | | 7 Jul 2010 | 693.00 | 694.50 | 689.00 | 694.50 | 8,981,800 | 631.54 | | 6 Jul 2010 | 693.00 | 695.00 | 693.00 | 695.00 | 5,787,300 | 632.00 | | 5 Jul 2010 | 695.50 | 699.00 | 692.50 | 694.00 | 1,931,000 | 631.09 | | 2 Jul 2010 | 695.00 | 698.50 | 695.00 | 696.00 | 2,719,900 | 632.91 | | 1 Jul 2010 | 698.50 | 700.50 | 693.00 | 695.50 | 9,927,500 | 632.45 | | 30 Jun 2010 | 700.00 | 703.00 | 699.00 | 700.50 | 12,160,000 | 637.00 | | 29 Jun 2010 | 703.00 | 705.00 | 701.00 | 701.00 | 5,021,100 | 637.45 | | 28 Jun 2010 | 705.00 | 707.00 | 702.50 | 705.00 | 4,060,900 | 641.09 | | 25 Jun 2010 | 708.00 | 708.00 | 699.50 | 701.00 | 7,921,300 | 637.45 | | 24 Jun 2010 | 703.00 | 704.00 | 700.50 | 702.00 | 3,782,000 | 638.36 | | 23 Jun 2010 | 702.00 | 706.00 | 701.50 | 702.00 | 7,578,100 | 638.36 | | 22 Jun 2010 | 703.50 | 708.50 | 702.50 | 703.00 | 9,557,200 | 639.27 | | 21 Jun 2010 | 701.00 | 707.00 | 699.50 | 705.00 | 5,318,500 | 641.09 | | 18 Jun 2010 | 700.00 | 702.00 | 696.00 | 698.00 | 11,485,300 | 634.72 | | 17 Jun 2010 | 698.50 | 700.00 | 696.00 | 699.00 | 5,691,800 | 635.63 | | 16 Jun 2010 | 700.00 | 706.50 | 698.00 | 701.00 | 12,898,400 | 637.45 | | 15 Jun 2010 | 720.00 | 732.00 | 700.00 | 700.00 | 52,856,700 | 636.54 | | 14 Jun 2010 | 592.00 | 600.50 | 589.50 | 600.50 | 3,606,600 | 546.06 | | 11 Jun 2010 | 590.00 | 591.50 | 581.00 | 586.50 | 3,436,000 | 533.33 | | 10 Jun 2010 | 572.00 | 587.50 | 569.50 | 585.50 | 3,532,900 | 532.42 | | 9 Jun 2010 | 566.00 | 574.50 | 562.00 | 574.00 | 2,965,800 | 521.97 | | 8 Jun 2010 | 571.00 | 574.00 | 560.00 | 563.50 | 5,108,200 | 512.42 | | 7 Jun 2010 | 571.50 | 572.50 | 565.00 | 569.50 | 3,159,200 | 517.87 | | 4 Jun 2010 | 586.00 | 594.00 | 573.00 | 576.00 | 6,378,300 | 523.78 | | 3 Jun 2010 | 572.50 | 581.50 | 572.00 | 580.00 | 3,857,100 | 527.42 | | 2 Jun 2010 | 565.50 | 569.00 | 561.00 | 565.00 | 5,938,900 | 513.78 | | 1 Jun 2010 | 576.00 | 577.00 | 565.50 | 570.50 | 6,842,400 | 518.78 | |
* Close price adjusted for dividends and splits. |
|
0.53%
Download to Spreadsheet