| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 24, 2013 | 177.00 | 183.00 | 174.00 | 177.00 | 1,126,500 | 177.00 | | May 23, 2013 | 174.00 | 186.00 | 174.00 | 174.00 | 6,773,500 | 174.00 | | May 22, 2013 | 185.00 | 190.00 | 182.00 | 185.00 | 2,453,000 | 185.00 | | May 21, 2013 | 186.00 | 200.00 | 184.00 | 186.00 | 9,596,000 | 186.00 | | May 20, 2013 | 184.00 | 187.00 | 178.00 | 184.00 | 2,421,500 | 184.00 | | May 17, 2013 | 179.00 | 183.00 | 177.00 | 179.00 | 598,500 | 179.00 | | May 16, 2013 | 178.00 | 188.00 | 178.00 | 178.00 | 2,940,000 | 178.00 | | May 15, 2013 | 180.00 | 185.00 | 177.00 | 180.00 | 502,000 | 180.00 | | May 14, 2013 | 177.00 | 180.00 | 177.00 | 177.00 | 471,500 | 177.00 | | May 13, 2013 | 178.00 | 180.00 | 177.00 | 178.00 | 298,500 | 178.00 | | May 10, 2013 | 178.00 | 179.00 | 176.00 | 178.00 | 89,500 | 178.00 | | May 9, 2013 | 178.00 | 178.00 | 178.00 | 178.00 | 0 | 178.00 | | May 8, 2013 | 176.00 | 180.00 | 175.00 | 176.00 | 936,000 | 176.00 | | May 7, 2013 | 177.00 | 182.00 | 174.00 | 177.00 | 564,000 | 177.00 | | May 6, 2013 | 178.00 | 180.00 | 176.00 | 178.00 | 565,000 | 178.00 | | May 3, 2013 | 176.00 | 184.00 | 175.00 | 176.00 | 1,209,000 | 176.00 | | May 2, 2013 | 177.00 | 188.00 | 171.00 | 177.00 | 2,684,000 | 177.00 | | May 1, 2013 | 184.00 | 190.00 | 172.00 | 184.00 | 4,581,500 | 184.00 | | Apr 30, 2013 | 166.00 | 175.00 | 166.00 | 166.00 | 634,500 | 166.00 | | Apr 26, 2013 | 174.00 | 179.00 | 173.00 | 174.00 | 737,000 | 174.00 | | Apr 25, 2013 | 172.00 | 182.00 | 172.00 | 172.00 | 885,000 | 172.00 | | Apr 24, 2013 | 177.00 | 181.00 | 174.00 | 177.00 | 640,500 | 177.00 | | Apr 23, 2013 | 175.00 | 175.00 | 175.00 | 175.00 | 0 | 175.00 | | Apr 22, 2013 | 175.00 | 182.00 | 174.00 | 175.00 | 628,500 | 175.00 | | Apr 19, 2013 | 176.00 | 180.00 | 175.00 | 176.00 | 1,348,500 | 176.00 | | Apr 18, 2013 | 177.00 | 183.00 | 176.00 | 177.00 | 1,073,000 | 177.00 | | Apr 17, 2013 | 178.00 | 186.00 | 178.00 | 178.00 | 958,500 | 178.00 | | Apr 16, 2013 | 181.00 | 189.00 | 180.00 | 181.00 | 1,658,000 | 181.00 | | Apr 15, 2013 | 183.00 | 189.00 | 175.00 | 183.00 | 1,494,500 | 183.00 | | Apr 12, 2013 | 176.00 | 183.00 | 176.00 | 176.00 | 729,000 | 176.00 | | Apr 11, 2013 | 180.00 | 187.00 | 178.00 | 180.00 | 1,773,500 | 180.00 | | Apr 10, 2013 | 177.00 | 198.00 | 177.00 | 177.00 | 7,755,500 | 177.00 | | Apr 9, 2013 | 187.00 | 193.00 | 179.00 | 187.00 | 4,412,000 | 187.00 | | Apr 8, 2013 | 184.00 | 205.00 | 180.00 | 184.00 | 8,200,000 | 184.00 | | Apr 5, 2013 | 184.00 | 205.00 | 160.00 | 184.00 | 27,998,000 | 184.00 | | Apr 4, 2013 | 166.00 | 172.00 | 155.00 | 166.00 | 3,656,500 | 166.00 | | Apr 3, 2013 | 157.00 | 158.00 | 155.00 | 157.00 | 522,500 | 157.00 | | Apr 2, 2013 | 157.00 | 158.00 | 155.00 | 157.00 | 522,500 | 157.00 | | Apr 1, 2013 | 155.00 | 160.00 | 155.00 | 155.00 | 544,000 | 155.00 | | Mar 29, 2013 | 158.00 | 158.00 | 158.00 | 158.00 | 0 | 158.00 | | Mar 28, 2013 | 158.00 | 159.00 | 154.00 | 158.00 | 506,500 | 158.00 | | Mar 27, 2013 | 154.00 | 158.00 | 154.00 | 154.00 | 539,000 | 154.00 | | Mar 26, 2013 | 155.00 | 160.00 | 150.00 | 155.00 | 1,075,500 | 155.00 | | Mar 25, 2013 | 154.00 | 158.00 | 153.00 | 154.00 | 3,061,500 | 154.00 | | Mar 22, 2013 | 156.00 | 160.00 | 156.00 | 156.00 | 605,000 | 156.00 | | Mar 21, 2013 | 157.00 | 159.00 | 156.00 | 157.00 | 738,500 | 157.00 | | Mar 20, 2013 | 159.00 | 168.00 | 152.00 | 159.00 | 4,353,000 | 159.00 | | Mar 19, 2013 | 152.00 | 161.00 | 149.00 | 152.00 | 7,375,000 | 152.00 | | Mar 18, 2013 | 161.00 | 178.00 | 157.00 | 161.00 | 3,289,500 | 161.00 | | Mar 15, 2013 | 181.00 | 188.00 | 179.00 | 181.00 | 899,000 | 181.00 | | Mar 14, 2013 | 185.00 | 189.00 | 181.00 | 185.00 | 1,737,000 | 185.00 | | Mar 13, 2013 | 184.00 | 190.00 | 176.00 | 184.00 | 6,120,000 | 184.00 | | Mar 12, 2013 | 165.00 | 165.00 | 165.00 | 165.00 | 0 | 165.00 | | Mar 11, 2013 | 175.00 | 175.00 | 160.00 | 175.00 | 3,763,500 | 175.00 | | Mar 8, 2013 | 165.00 | 190.00 | 151.00 | 165.00 | 5,763,500 | 165.00 | | Mar 7, 2013 | 177.00 | 180.00 | 150.00 | 177.00 | 6,035,000 | 177.00 | | Mar 6, 2013 | 149.00 | 151.00 | 146.00 | 149.00 | 106,500 | 149.00 | | Mar 5, 2013 | 149.00 | 151.00 | 148.00 | 149.00 | 378,500 | 149.00 | | Mar 4, 2013 | 155.00 | 155.00 | 155.00 | 155.00 | 0 | 155.00 | | Mar 1, 2013 | 155.00 | 156.00 | 150.00 | 155.00 | 609,000 | 155.00 | | Feb 28, 2013 | 156.00 | 160.00 | 156.00 | 156.00 | 223,500 | 156.00 | | Feb 27, 2013 | 160.00 | 165.00 | 150.00 | 160.00 | 1,171,500 | 160.00 | | Feb 26, 2013 | 153.00 | 160.00 | 149.00 | 153.00 | 1,975,500 | 153.00 | | Feb 25, 2013 | 154.00 | 165.00 | 154.00 | 154.00 | 1,471,000 | 154.00 | | Feb 22, 2013 | 164.00 | 170.00 | 162.00 | 164.00 | 691,500 | 164.00 | | Feb 21, 2013 | 162.00 | 197.00 | 161.00 | 162.00 | 7,349,500 | 162.00 | |
* Close price adjusted for dividends and splits. |
|
3.00(1.72%) May 24, 5:00AM EDT
Download to Spreadsheet