| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Jun 18, 2013 | 49,089.00 | 49,550.00 | 48,414.00 | 49,465.00 | 5,977,200 | 49,465.00 | | Jun 17, 2013 | 49,337.00 | 50,123.00 | 49,074.00 | 49,089.00 | 5,324,600 | 49,089.00 | | Jun 14, 2013 | 50,415.00 | 50,656.00 | 49,330.00 | 49,332.00 | 5,826,000 | 49,332.00 | | Jun 13, 2013 | 49,758.00 | 50,444.00 | 48,968.00 | 50,415.00 | 6,228,400 | 50,415.00 | | Jun 12, 2013 | 49,777.00 | 50,380.00 | 48,746.00 | 49,181.00 | 7,780,000 | 49,181.00 | | Jun 11, 2013 | 51,314.00 | 51,314.00 | 49,709.00 | 49,770.00 | 5,560,600 | 49,770.00 | | Jun 10, 2013 | 51,619.00 | 51,836.00 | 51,160.00 | 51,317.00 | 4,689,400 | 51,317.00 | | Jun 7, 2013 | 52,877.00 | 52,877.00 | 51,428.00 | 51,619.00 | 5,635,400 | 51,619.00 | | Jun 6, 2013 | 52,813.00 | 52,937.00 | 52,244.00 | 52,885.00 | 4,088,800 | 52,885.00 | | Jun 5, 2013 | 54,019.00 | 54,207.00 | 52,774.00 | 52,799.00 | 4,630,200 | 52,799.00 | | Jun 4, 2013 | 53,944.00 | 54,289.00 | 53,498.00 | 54,018.00 | 4,314,600 | 54,018.00 | | Jun 3, 2013 | 53,512.00 | 53,993.00 | 53,143.00 | 53,944.00 | 4,336,200 | 53,944.00 | | May 31, 2013 | 54,633.00 | 54,776.00 | 52,942.00 | 53,506.00 | 8,790,400 | 53,506.00 | | May 29, 2013 | 56,032.00 | 56,032.00 | 54,635.00 | 54,635.00 | 5,004,200 | 54,635.00 | | May 28, 2013 | 56,399.00 | 56,979.00 | 56,009.00 | 56,036.00 | 4,175,200 | 56,036.00 | | May 27, 2013 | 56,415.00 | 56,562.00 | 56,353.00 | 56,396.00 | 2,051,200 | 56,396.00 | | May 24, 2013 | 56,350.00 | 56,506.00 | 55,901.00 | 56,406.00 | 4,852,600 | 56,406.00 | | May 23, 2013 | 56,423.00 | 56,423.00 | 55,379.00 | 56,350.00 | 4,072,000 | 56,350.00 | | May 22, 2013 | 56,269.00 | 57,099.00 | 56,037.00 | 56,429.00 | 4,872,400 | 56,429.00 | | May 21, 2013 | 55,699.00 | 56,265.00 | 55,379.00 | 56,265.00 | 3,898,600 | 56,265.00 | | May 20, 2013 | 55,162.00 | 55,705.00 | 54,630.00 | 55,701.00 | 4,164,800 | 55,701.00 | | May 17, 2013 | 54,780.00 | 55,489.00 | 54,780.00 | 55,164.00 | 4,067,400 | 55,164.00 | | May 16, 2013 | 54,943.00 | 55,539.00 | 54,592.00 | 54,773.00 | 5,080,200 | 54,773.00 | | May 15, 2013 | 54,668.00 | 55,216.00 | 54,488.00 | 54,936.00 | 4,899,800 | 54,936.00 | | May 14, 2013 | 54,442.00 | 55,030.00 | 54,327.00 | 54,667.00 | 5,094,800 | 54,667.00 | | May 13, 2013 | 55,106.00 | 55,106.00 | 54,389.00 | 54,448.00 | 3,956,400 | 54,448.00 | | May 10, 2013 | 55,446.00 | 55,446.00 | 54,832.00 | 55,108.00 | 5,315,200 | 55,108.00 | | May 9, 2013 | 55,805.00 | 56,072.00 | 54,905.00 | 55,448.00 | 4,799,400 | 55,448.00 | | May 8, 2013 | 56,281.00 | 56,814.00 | 55,805.00 | 55,805.00 | 6,519,800 | 55,805.00 | | May 7, 2013 | 55,429.00 | 56,450.00 | 55,207.00 | 56,275.00 | 6,235,400 | 56,275.00 | | May 6, 2013 | 55,488.00 | 55,542.00 | 54,652.00 | 55,430.00 | 6,452,600 | 55,430.00 | | May 3, 2013 | 55,330.00 | 56,366.00 | 55,330.00 | 55,488.00 | 8,860,800 | 55,488.00 | | May 2, 2013 | 55,919.00 | 55,919.00 | 55,104.00 | 55,322.00 | 5,436,000 | 55,322.00 | | Apr 30, 2013 | 54,888.00 | 55,910.00 | 54,585.00 | 55,910.00 | 7,138,200 | 55,910.00 | | Apr 29, 2013 | 54,254.00 | 55,336.00 | 54,254.00 | 54,887.00 | 5,931,200 | 54,887.00 | | Apr 26, 2013 | 54,963.00 | 55,034.00 | 54,147.00 | 54,252.00 | 4,660,200 | 54,252.00 | | Apr 25, 2013 | 54,989.00 | 55,544.00 | 54,792.00 | 54,963.00 | 4,347,800 | 54,963.00 | | Apr 24, 2013 | 54,875.00 | 55,546.00 | 54,723.00 | 54,984.00 | 3,949,800 | 54,984.00 | | Apr 23, 2013 | 54,301.00 | 55,282.00 | 54,165.00 | 54,885.00 | 5,365,600 | 54,885.00 | | Apr 22, 2013 | 53,927.00 | 54,298.00 | 53,420.00 | 54,298.00 | 4,174,800 | 54,298.00 | | Apr 19, 2013 | 53,169.00 | 54,018.00 | 53,169.00 | 53,929.00 | 3,733,000 | 53,929.00 | | Apr 18, 2013 | 52,887.00 | 53,474.00 | 52,392.00 | 53,166.00 | 4,554,200 | 53,166.00 | | Apr 17, 2013 | 53,984.00 | 53,984.00 | 52,540.00 | 52,882.00 | 7,413,000 | 52,882.00 | | Apr 16, 2013 | 52,953.00 | 54,095.00 | 52,953.00 | 53,991.00 | 4,353,800 | 53,991.00 | | Apr 15, 2013 | 54,952.00 | 54,952.00 | 52,950.00 | 52,950.00 | 4,709,400 | 52,950.00 | | Apr 12, 2013 | 55,398.00 | 55,531.00 | 54,458.00 | 54,963.00 | 4,805,800 | 54,963.00 | | Apr 11, 2013 | 56,190.00 | 56,284.00 | 55,174.00 | 55,401.00 | 3,836,800 | 55,401.00 | | Apr 10, 2013 | 55,913.00 | 56,976.00 | 55,913.00 | 56,187.00 | 5,388,600 | 56,187.00 | | Apr 9, 2013 | 55,101.00 | 56,305.00 | 55,101.00 | 55,912.00 | 5,186,200 | 55,912.00 | | Apr 8, 2013 | 55,049.00 | 55,136.00 | 54,333.00 | 55,092.00 | 5,504,200 | 55,092.00 | | Apr 5, 2013 | 54,646.00 | 55,227.00 | 53,794.00 | 55,051.00 | 5,975,800 | 55,051.00 | | Apr 4, 2013 | 55,563.00 | 55,579.00 | 54,432.00 | 54,648.00 | 4,574,000 | 54,648.00 | | Apr 3, 2013 | 54,888.00 | 55,574.00 | 54,740.00 | 55,563.00 | 4,480,400 | 55,563.00 | | Apr 2, 2013 | 55,901.00 | 56,257.00 | 54,809.00 | 54,889.00 | 3,588,600 | 54,889.00 | | Apr 1, 2013 | 56,348.00 | 56,348.00 | 55,897.00 | 55,902.00 | 2,755,200 | 55,902.00 | | Mar 28, 2013 | 56,035.00 | 56,374.00 | 55,874.00 | 56,352.00 | 4,373,800 | 56,352.00 | | Mar 27, 2013 | 55,677.00 | 56,178.00 | 55,130.00 | 56,034.00 | 4,052,600 | 56,034.00 | | Mar 26, 2013 | 54,879.00 | 55,763.00 | 54,879.00 | 55,671.00 | 3,755,400 | 55,671.00 | | Mar 25, 2013 | 55,250.00 | 55,450.00 | 54,648.00 | 54,873.00 | 3,849,400 | 54,873.00 | | Mar 22, 2013 | 55,577.00 | 55,893.00 | 55,098.00 | 55,243.00 | 3,744,400 | 55,243.00 | | Mar 21, 2013 | 56,025.00 | 56,044.00 | 55,382.00 | 55,577.00 | 4,368,400 | 55,577.00 | | Mar 20, 2013 | 56,361.00 | 56,396.00 | 55,831.00 | 56,030.00 | 4,179,200 | 56,030.00 | | Mar 19, 2013 | 56,973.00 | 57,038.00 | 56,100.00 | 56,361.00 | 3,828,800 | 56,361.00 | | Mar 18, 2013 | 56,869.00 | 57,152.00 | 56,139.00 | 56,973.00 | 3,741,000 | 56,973.00 | | Mar 15, 2013 | 57,275.00 | 57,532.00 | 56,805.00 | 56,869.00 | 5,182,400 | 56,869.00 | | Mar 14, 2013 | 57,386.00 | 57,850.00 | 56,722.00 | 57,281.00 | 4,581,200 | 57,281.00 | |
* Close price adjusted for dividends and splits. |
|
376.29(0.77%) Jun 18, 4:47PM EDT
Download to Spreadsheet