| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 22, 2013 | 965.50 | 1,026.00 | 958.00 | 1,002.00 | 3,870,300 | 1,002.00 | | May 21, 2013 | 929.00 | 975.00 | 928.50 | 964.00 | 3,237,100 | 964.00 | | May 20, 2013 | 936.00 | 936.00 | 916.50 | 926.00 | 1,228,800 | 926.00 | | May 17, 2013 | 923.00 | 948.00 | 921.50 | 935.00 | 1,971,400 | 935.00 | | May 16, 2013 | 924.00 | 927.60 | 909.00 | 924.00 | 1,614,000 | 924.00 | | May 15, 2013 | 937.50 | 938.50 | 917.00 | 919.00 | 2,230,500 | 919.00 | | May 14, 2013 | 945.00 | 945.50 | 924.91 | 939.50 | 2,460,400 | 939.50 | | May 13, 2013 | 940.00 | 950.50 | 922.50 | 940.50 | 2,516,200 | 940.50 | | May 10, 2013 | 934.50 | 948.38 | 911.00 | 913.00 | 2,518,700 | 913.00 | | May 9, 2013 | 942.00 | 959.00 | 924.90 | 931.50 | 1,655,000 | 931.50 | | May 8, 2013 | 947.50 | 962.00 | 928.00 | 941.00 | 2,799,400 | 941.00 | | 2013-05-08 | 8.20856 Dividend | | May 7, 2013 | 989.00 | 1,027.00 | 981.50 | 989.50 | 3,484,600 | 981.29 | | May 6, 2013 | 983.00 | 983.00 | 983.00 | 983.00 | 0 | 974.85 | | May 3, 2013 | 922.50 | 985.00 | 918.00 | 983.00 | 3,910,000 | 974.85 | | May 2, 2013 | 910.50 | 922.50 | 878.50 | 912.50 | 2,509,300 | 904.93 | | May 1, 2013 | 938.00 | 938.00 | 889.22 | 895.00 | 2,456,700 | 887.58 | | Apr 30, 2013 | 914.50 | 918.50 | 888.00 | 897.50 | 2,588,400 | 890.05 | | Apr 29, 2013 | 918.50 | 935.00 | 906.00 | 910.00 | 2,018,300 | 902.45 | | Apr 26, 2013 | 955.00 | 955.00 | 915.00 | 916.00 | 2,187,100 | 908.40 | | Apr 25, 2013 | 918.50 | 956.46 | 917.50 | 953.50 | 3,837,200 | 945.59 | | Apr 24, 2013 | 890.00 | 923.00 | 890.00 | 911.50 | 3,166,700 | 903.94 | | Apr 23, 2013 | 887.00 | 890.00 | 875.50 | 884.00 | 2,865,600 | 876.67 | | Apr 22, 2013 | 905.00 | 911.50 | 886.00 | 892.50 | 2,239,100 | 885.10 | | Apr 19, 2013 | 896.50 | 919.00 | 890.00 | 902.50 | 3,908,300 | 895.01 | | Apr 18, 2013 | 896.50 | 896.50 | 859.16 | 889.50 | 5,626,600 | 882.12 | | Apr 17, 2013 | 949.50 | 949.50 | 901.50 | 906.00 | 3,360,300 | 898.48 | | Apr 16, 2013 | 939.00 | 957.00 | 938.00 | 944.00 | 2,458,900 | 936.17 | | Apr 15, 2013 | 1,008.00 | 1,008.00 | 934.50 | 937.00 | 3,621,800 | 929.23 | | Apr 12, 2013 | 1,017.00 | 1,060.00 | 1,010.00 | 1,013.00 | 2,763,800 | 1,004.60 | | Apr 11, 2013 | 1,037.00 | 1,037.00 | 1,001.00 | 1,015.00 | 2,136,300 | 1,006.58 | | Apr 10, 2013 | 1,034.00 | 1,043.00 | 1,018.00 | 1,032.00 | 2,698,100 | 1,023.44 | | Apr 9, 2013 | 1,007.00 | 1,029.00 | 1,000.00 | 1,028.00 | 2,898,700 | 1,019.47 | | Apr 8, 2013 | 969.50 | 1,002.00 | 962.50 | 990.50 | 3,109,100 | 982.28 | | Apr 5, 2013 | 973.50 | 985.00 | 950.00 | 961.00 | 1,424,400 | 953.03 | | Apr 4, 2013 | 949.00 | 985.50 | 947.00 | 969.00 | 1,844,600 | 960.96 | | Apr 3, 2013 | 966.50 | 971.50 | 944.50 | 952.50 | 1,978,000 | 944.60 | | Apr 2, 2013 | 979.50 | 992.50 | 950.08 | 966.50 | 2,548,600 | 958.48 | | Apr 1, 2013 | 984.00 | 984.00 | 984.00 | 984.00 | 0 | 975.84 | | Mar 29, 2013 | 984.00 | 984.00 | 984.00 | 984.00 | 0 | 975.84 | | Mar 28, 2013 | 1,015.00 | 1,015.00 | 980.00 | 984.00 | 3,983,500 | 975.84 | | Mar 27, 2013 | 1,034.00 | 1,038.00 | 1,019.00 | 1,025.00 | 1,468,400 | 1,016.50 | | Mar 26, 2013 | 1,009.00 | 1,030.00 | 1,004.49 | 1,021.00 | 1,600,800 | 1,012.53 | | Mar 25, 2013 | 1,043.00 | 1,043.00 | 1,002.00 | 1,008.00 | 1,756,200 | 999.64 | | Mar 22, 2013 | 1,042.00 | 1,055.00 | 1,032.00 | 1,033.00 | 1,452,100 | 1,024.43 | | Mar 21, 2013 | 1,053.00 | 1,060.00 | 1,037.50 | 1,048.00 | 1,567,200 | 1,039.31 | | Mar 20, 2013 | 1,051.00 | 1,062.50 | 1,041.00 | 1,048.00 | 1,844,600 | 1,039.31 | | Mar 19, 2013 | 1,068.00 | 1,070.00 | 1,045.00 | 1,050.00 | 2,326,400 | 1,041.29 | | Mar 18, 2013 | 1,059.00 | 1,074.00 | 1,047.00 | 1,066.00 | 1,866,000 | 1,057.16 | | Mar 15, 2013 | 1,094.00 | 1,097.00 | 1,077.00 | 1,082.00 | 3,587,800 | 1,073.02 | | Mar 14, 2013 | 1,100.00 | 1,104.00 | 1,078.00 | 1,088.00 | 2,451,000 | 1,078.97 | | Mar 13, 2013 | 1,141.00 | 1,150.00 | 1,086.00 | 1,095.00 | 3,620,500 | 1,085.92 | | Mar 12, 2013 | 1,135.00 | 1,157.70 | 1,126.00 | 1,129.00 | 4,914,800 | 1,119.63 | | Mar 11, 2013 | 1,071.00 | 1,105.31 | 1,067.39 | 1,095.00 | 2,784,000 | 1,085.92 | | Mar 8, 2013 | 1,075.00 | 1,079.40 | 1,063.50 | 1,069.00 | 2,035,800 | 1,060.13 | | Mar 7, 2013 | 1,070.00 | 1,086.25 | 1,066.00 | 1,070.00 | 2,920,000 | 1,061.12 | | Mar 6, 2013 | 1,100.00 | 1,100.00 | 1,063.00 | 1,064.00 | 1,596,700 | 1,055.17 | | Mar 5, 2013 | 1,069.00 | 1,097.00 | 1,064.06 | 1,095.00 | 2,236,600 | 1,085.92 | | Mar 4, 2013 | 1,071.00 | 1,072.00 | 1,050.00 | 1,058.00 | 2,993,300 | 1,049.22 | | Mar 1, 2013 | 1,093.00 | 1,093.00 | 1,062.00 | 1,079.00 | 2,137,300 | 1,070.05 | | Feb 28, 2013 | 1,127.00 | 1,130.00 | 1,089.00 | 1,093.00 | 2,011,900 | 1,083.93 | | Feb 27, 2013 | 1,110.00 | 1,119.00 | 1,085.00 | 1,115.00 | 1,642,500 | 1,105.75 | | Feb 26, 2013 | 1,098.00 | 1,115.00 | 1,095.38 | 1,101.00 | 2,079,800 | 1,091.87 | | Feb 25, 2013 | 1,101.00 | 1,126.00 | 1,100.00 | 1,117.00 | 2,395,500 | 1,107.73 | | Feb 22, 2013 | 1,082.00 | 1,101.00 | 1,077.50 | 1,084.00 | 3,134,600 | 1,075.01 | | Feb 21, 2013 | 1,056.00 | 1,071.00 | 1,039.00 | 1,067.00 | 3,162,500 | 1,058.15 | | Feb 20, 2013 | 1,093.00 | 1,097.00 | 1,064.79 | 1,068.00 | 2,183,900 | 1,059.14 | |
* Close price adjusted for dividends and splits. |
|
39.00(3.89%) 3:20AM EDT
Download to Spreadsheet