| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 17, 2013 | 639.00 | 651.50 | 637.50 | 649.00 | 3,125,200 | 642.40 | | May 16, 2013 | 635.00 | 644.21 | 631.00 | 638.50 | 4,597,600 | 632.01 | | May 15, 2013 | 622.50 | 635.50 | 620.00 | 634.00 | 3,627,600 | 627.55 | | May 14, 2013 | 618.00 | 627.50 | 614.50 | 620.00 | 4,865,700 | 613.69 | | May 13, 2013 | 627.00 | 627.00 | 618.00 | 621.00 | 2,833,300 | 614.68 | | May 10, 2013 | 622.50 | 628.00 | 621.50 | 625.50 | 2,201,300 | 619.14 | | May 9, 2013 | 615.00 | 625.50 | 613.50 | 623.50 | 2,814,400 | 617.16 | | May 8, 2013 | 612.50 | 621.00 | 608.00 | 618.00 | 2,923,600 | 611.72 | | May 7, 2013 | 604.00 | 613.50 | 600.00 | 612.50 | 4,428,600 | 606.27 | | May 6, 2013 | 598.00 | 598.00 | 598.00 | 598.00 | 0 | 591.92 | | May 3, 2013 | 592.50 | 598.50 | 590.50 | 598.00 | 2,982,100 | 591.92 | | May 2, 2013 | 592.00 | 594.00 | 586.50 | 592.00 | 3,239,900 | 585.98 | | May 1, 2013 | 596.00 | 600.00 | 590.00 | 592.50 | 1,639,900 | 586.47 | | Apr 30, 2013 | 605.50 | 606.50 | 589.00 | 594.50 | 3,876,200 | 588.45 | | Apr 29, 2013 | 595.00 | 603.00 | 592.00 | 601.00 | 3,210,300 | 594.89 | | Apr 26, 2013 | 588.50 | 594.00 | 587.50 | 594.00 | 2,761,600 | 587.96 | | Apr 25, 2013 | 590.00 | 592.00 | 586.50 | 591.50 | 2,169,200 | 585.48 | | Apr 24, 2013 | 587.00 | 590.29 | 586.00 | 590.00 | 2,476,500 | 584.00 | | Apr 23, 2013 | 582.00 | 590.10 | 581.00 | 587.50 | 3,340,600 | 581.53 | | Apr 22, 2013 | 578.00 | 584.50 | 574.00 | 581.00 | 2,488,300 | 575.09 | | Apr 19, 2013 | 575.50 | 575.50 | 569.50 | 572.50 | 3,117,800 | 566.68 | | Apr 18, 2013 | 577.00 | 579.50 | 570.00 | 572.00 | 3,264,400 | 566.18 | | Apr 17, 2013 | 585.50 | 586.57 | 571.50 | 574.00 | 5,988,900 | 568.16 | | Apr 16, 2013 | 576.50 | 586.00 | 575.50 | 582.00 | 3,082,700 | 576.08 | | Apr 15, 2013 | 583.00 | 585.23 | 577.03 | 578.50 | 2,992,500 | 572.62 | | Apr 12, 2013 | 580.50 | 587.65 | 579.36 | 586.00 | 5,326,400 | 580.04 | | Apr 11, 2013 | 574.00 | 583.17 | 572.50 | 580.50 | 6,886,900 | 574.60 | | Apr 10, 2013 | 561.00 | 575.50 | 560.50 | 572.50 | 12,855,300 | 566.68 | | Apr 9, 2013 | 552.50 | 557.00 | 549.50 | 556.50 | 3,258,200 | 550.84 | | Apr 8, 2013 | 548.00 | 549.50 | 544.50 | 549.50 | 2,521,200 | 543.91 | | Apr 5, 2013 | 556.50 | 558.00 | 543.00 | 544.00 | 4,462,200 | 538.47 | | Apr 4, 2013 | 550.00 | 556.50 | 549.50 | 554.50 | 4,439,800 | 548.86 | | Apr 3, 2013 | 551.00 | 551.00 | 546.00 | 548.00 | 3,060,800 | 542.43 | | Apr 2, 2013 | 554.50 | 554.50 | 545.50 | 550.00 | 3,670,800 | 544.41 | | Apr 1, 2013 | 543.50 | 543.50 | 543.50 | 543.50 | 0 | 537.97 | | Mar 29, 2013 | 543.50 | 543.50 | 543.50 | 543.50 | 0 | 537.97 | | Mar 28, 2013 | 541.50 | 545.00 | 541.00 | 543.50 | 4,753,300 | 537.97 | | Mar 27, 2013 | 550.00 | 550.00 | 536.00 | 540.00 | 3,232,700 | 534.51 | | 2013-03-27 | 6.60 Dividend | | Mar 26, 2013 | 550.00 | 552.78 | 547.00 | 549.50 | 6,492,100 | 537.38 | | Mar 25, 2013 | 554.00 | 555.18 | 542.00 | 547.00 | 3,397,600 | 534.93 | | Mar 22, 2013 | 551.00 | 556.93 | 551.00 | 554.00 | 3,131,300 | 541.78 | | Mar 21, 2013 | 553.00 | 553.50 | 548.00 | 551.50 | 4,419,600 | 539.33 | | Mar 20, 2013 | 551.00 | 554.00 | 547.00 | 552.50 | 4,069,800 | 540.31 | | Mar 19, 2013 | 550.00 | 551.00 | 544.00 | 545.00 | 4,354,200 | 532.98 | | Mar 18, 2013 | 544.50 | 553.00 | 543.50 | 549.50 | 7,645,200 | 537.38 | | Mar 15, 2013 | 558.00 | 561.00 | 554.50 | 555.00 | 7,678,500 | 542.76 | | Mar 14, 2013 | 558.00 | 560.50 | 557.00 | 558.50 | 4,610,100 | 546.18 | | Mar 13, 2013 | 555.50 | 559.00 | 549.00 | 559.00 | 6,687,800 | 546.67 | | Mar 12, 2013 | 567.50 | 567.50 | 553.50 | 555.00 | 15,410,900 | 542.76 | | Mar 11, 2013 | 585.50 | 585.50 | 578.50 | 580.50 | 1,663,100 | 567.70 | | Mar 8, 2013 | 584.50 | 586.50 | 582.00 | 584.50 | 1,424,800 | 571.61 | | Mar 7, 2013 | 578.00 | 585.00 | 578.00 | 582.50 | 1,889,500 | 569.65 | | Mar 6, 2013 | 582.50 | 585.00 | 575.00 | 577.50 | 1,835,000 | 564.76 | | Mar 5, 2013 | 574.50 | 584.00 | 574.50 | 583.50 | 1,901,700 | 570.63 | | Mar 4, 2013 | 573.50 | 578.00 | 570.00 | 572.50 | 1,673,800 | 559.87 | | Mar 1, 2013 | 566.00 | 575.50 | 566.00 | 574.00 | 2,131,500 | 561.34 | | Feb 28, 2013 | 563.50 | 569.00 | 560.91 | 567.50 | 5,233,400 | 554.98 | | Feb 27, 2013 | 563.50 | 563.50 | 556.00 | 560.00 | 4,166,100 | 547.65 | | Feb 26, 2013 | 560.00 | 563.00 | 557.00 | 561.00 | 3,239,600 | 548.63 | | Feb 25, 2013 | 575.50 | 577.66 | 563.50 | 567.00 | 3,805,400 | 554.49 | | Feb 22, 2013 | 577.50 | 580.50 | 576.00 | 579.00 | 1,691,800 | 566.23 | | Feb 21, 2013 | 579.00 | 581.56 | 573.50 | 575.00 | 2,250,100 | 562.32 | | Feb 20, 2013 | 585.50 | 588.00 | 581.50 | 582.50 | 1,981,500 | 569.65 | | Feb 19, 2013 | 582.00 | 588.00 | 580.50 | 585.50 | 2,608,900 | 572.58 | | Feb 18, 2013 | 584.00 | 584.00 | 579.50 | 582.00 | 2,326,300 | 569.16 | | Feb 15, 2013 | 581.50 | 584.50 | 580.00 | 581.00 | 2,247,300 | 568.18 | |
* Close price adjusted for dividends and splits. |
|
10.50(1.64%) May 17, 11:36AM EDT
Download to Spreadsheet