| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2012-06-28 | 68.867 | 68.970 | 67.348 | 68.042 | 30.452 | 4,821,785 |
| 2012-06-27 | 69.335 | 69.616 | 69.129 | 69.504 | 31.107 | 2,701,270 |
| 2012-06-26 | 69.176 | 69.354 | 68.248 | 69.007 | 30.884 | 3,457,546 |
| 2012-06-25 | 70.010 | 70.010 | 68.942 | 69.120 | 30.935 | 2,792,096 |
| 2012-06-22 | 70.432 | 70.741 | 70.113 | 70.479 | 31.543 | 5,061,808 |
| 2012-06-21 | 71.753 | 72.213 | 70.048 | 70.123 | 31.384 | 4,143,546 |
| 2012-06-20 | 71.566 | 71.903 | 70.713 | 71.144 | 31.841 | 3,438,293 |
| 2012-06-19 | 70.844 | 72.166 | 70.844 | 71.603 | 32.046 | 4,259,091 |
| 2012-06-18 | 69.635 | 70.526 | 69.363 | 70.291 | 31.459 | 3,211,578 |
| 2012-06-15 | 69.570 | 69.823 | 68.998 | 69.813 | 31.245 | 6,684,165 |
| 2012-06-14 | 68.970 | 70.038 | 68.914 | 69.485 | 31.098 | 7,832,576 |
| 2012-06-13 | 69.682 | 69.776 | 68.379 | 68.923 | 30.847 | 8,232,783 |
| 2012-06-12 | 69.007 | 69.916 | 69.007 | 69.682 | 31.186 | 6,598,637 |
| 2012-06-11 | 71.397 | 71.585 | 69.832 | 69.935 | 31.300 | 2,377,310 |
| 2012-06-08 | 70.441 | 70.985 | 70.198 | 70.760 | 31.669 | 2,959,335 |
| 2012-06-07 | 70.226 | 71.313 | 70.001 | 70.666 | 31.627 | 5,744,610 |
| 2012-06-06 | 67.039 | 69.035 | 67.002 | 69.017 | 30.889 | 4,211,017 |
| 2012-06-05 | 66.496 | 66.889 | 66.271 | 66.430 | 29.731 | 4,445,478 |
| 2012-06-04 | 67.405 | 67.545 | 66.355 | 66.964 | 29.970 | 4,188,892 |
| 2012-06-01 | 68.145 | 68.679 | 67.273 | 67.498 | 30.209 | 4,863,307 |
| 2012-05-31 | 69.588 | 70.076 | 69.124 | 69.457 | 31.086 | 4,020,595 |
| 2012-05-30 | 69.663 | 69.879 | 69.007 | 69.110 | 30.931 | 3,538,505 |
| 2012-05-29 | 69.129 | 70.413 | 68.839 | 70.376 | 31.497 | 5,761,050 |
| 2012-05-25 | 68.689 | 69.204 | 68.211 | 68.436 | 30.629 | 2,528,576 |
| 2012-05-24 | 69.513 | 69.551 | 68.042 | 68.885 | 30.830 | 3,436,576 |
| 2012-05-23 | 68.745 | 69.579 | 67.892 | 69.410 | 31.065 | 4,226,184 |
| 2012-05-22 | 69.485 | 70.104 | 68.970 | 69.298 | 31.014 | 4,970,397 |
| 2012-05-21 | 68.033 | 69.120 | 67.826 | 69.073 | 30.914 | 3,913,242 |
| 2012-05-18 | 68.942 | 68.979 | 67.611 | 67.836 | 30.360 | 5,762,759 |
| 2012-05-17 | 69.973 | 69.991 | 68.679 | 68.726 | 30.759 | 4,219,489 |
| 2012-05-16 | 71.350 | 71.435 | 69.926 | 70.010 | 31.333 | 4,408,982 |
| 2012-05-15 | 71.079 | 72.213 | 70.863 | 71.388 | 31.735 | 3,978,920 |
| 2012-05-14 | 71.547 | 71.791 | 70.900 | 71.182 | 31.643 | 4,389,319 |
| 2012-05-11 | 72.034 | 73.122 | 71.903 | 72.334 | 32.156 | 2,362,783 |
| 2012-05-10 | 72.597 | 73.028 | 72.241 | 72.437 | 32.202 | 2,856,302 |
| 2012-05-09 | 72.662 | 73.019 | 71.941 | 72.175 | 32.085 | 4,998,188 |
| 2012-05-08 | 73.590 | 74.040 | 72.812 | 73.871 | 32.839 | 3,029,902 |
| 2012-05-07 | 73.937 | 74.434 | 73.871 | 73.956 | 32.877 | 2,824,687 |
| 2012-05-04 | 75.596 | 75.652 | 74.312 | 74.490 | 33.114 | 2,524,963 |
| 2012-05-03 | 76.336 | 76.533 | 75.483 | 75.830 | 33.710 | 2,307,982 |
| 2012-05-02 | 76.083 | 76.543 | 75.765 | 76.430 | 33.977 | 2,222,531 |
| 2012-05-01 | 76.383 | 77.077 | 75.605 | 76.318 | 33.927 | 2,424,603 |
| 2012-04-30 | 76.833 | 77.283 | 76.219 | 76.514 | 34.014 | 2,480,247 |
| 2012-04-27 | 76.505 | 76.946 | 76.346 | 76.852 | 34.164 | 2,588,216 |
| 2012-04-26 | 74.856 | 76.252 | 74.537 | 76.149 | 33.852 | 3,088,972 |
| 2012-04-25 | 75.577 | 75.990 | 74.359 | 74.799 | 33.252 | 4,127,451 |
| 2012-04-24 | 75.193 | 75.680 | 74.284 | 74.837 | 33.268 | 3,732,625 |
| 2012-04-23 | 75.071 | 75.212 | 74.406 | 74.743 | 33.227 | 4,871,716 |
| 2012-04-20 | 75.549 | 76.421 | 75.549 | 75.915 | 33.747 | 3,620,955 |
| 2012-04-19 | 75.999 | 76.458 | 74.977 | 75.352 | 33.497 | 2,660,508 |
| 2012-04-18 | 75.877 | 76.336 | 75.774 | 76.102 | 33.831 | 2,604,002 |
| 2012-04-17 | 75.324 | 76.477 | 75.080 | 76.140 | 33.847 | 3,021,535 |
| 2012-04-16 | 75.099 | 75.877 | 74.612 | 74.865 | 33.281 | 3,183,234 |
| 2012-04-13 | 75.502 | 75.849 | 74.734 | 74.790 | 33.247 | 3,252,141 |
| 2012-04-12 | 74.602 | 76.346 | 74.593 | 76.074 | 33.818 | 2,742,908 |
| 2012-04-11 | 74.453 | 75.005 | 74.162 | 74.631 | 33.177 | 3,710,328 |
| 2012-04-10 | 74.799 | 75.043 | 73.431 | 73.553 | 32.697 | 5,025,087 |
| 2012-04-09 | 75.746 | 75.746 | 74.940 | 75.193 | 33.427 | 3,201,475 |
| 2012-04-05 | 76.430 | 77.002 | 76.273 | 76.477 | 33.997 | 2,483,011 |
| 2012-04-04 | 76.608 | 76.936 | 76.299 | 76.777 | 34.131 | 2,970,392 |
Stock splits
| Date | Split (new : old) |
|---|
| 2020-04-03 | 15890:10000 |
| 2005-06-13 | 2:1 |
| 1999-05-18 | 2:1 |
| 1996-12-11 | 2:1 |
Dividends
| Ex-date | Amount |
|---|
| 2026-08-14 | 0.7300 USD |
| 2026-05-22 | 0.7300 USD |
| 2026-02-20 | 0.6800 USD |
| 2025-11-21 | 0.6800 USD |
| 2025-08-15 | 0.6800 USD |
| 2025-05-23 | 0.6800 USD |
| 2025-02-21 | 0.6300 USD |
| 2024-11-15 | 0.6300 USD |
| 2024-08-16 | 0.6300 USD |
| 2024-05-16 | 0.6300 USD |
| 2024-02-22 | 0.5900 USD |
| 2023-11-16 | 0.5900 USD |
| 2023-08-17 | 0.5900 USD |
| 2023-05-18 | 0.5900 USD |
| 2023-02-23 | 0.5500 USD |
| 2022-11-17 | 0.5500 USD |
| 2022-08-18 | 0.5500 USD |
| 2022-05-19 | 0.5500 USD |
| 2022-02-24 | 0.5100 USD |
| 2021-11-18 | 0.5100 USD |
| 2021-08-19 | 0.5100 USD |
| 2021-05-20 | 0.5100 USD |
| 2021-02-25 | 0.4750 USD |
| 2020-11-12 | 0.4750 USD |
| 2020-08-13 | 0.4750 USD |
| 2020-05-14 | 0.4750 USD |
| 2020-02-13 | 0.7350 USD |
| 2019-11-14 | 0.7350 USD |
| 2019-08-15 | 0.7350 USD |
| 2019-05-16 | 0.7350 USD |
| 2019-02-14 | 0.7350 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.
