| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 17, 2013 | 1,321.00 | 1,323.00 | 1,310.00 | 1,323.00 | 295,000 | 1,323.00 | | May 16, 2013 | 1,333.00 | 1,337.00 | 1,314.00 | 1,322.00 | 289,000 | 1,322.00 | | May 15, 2013 | 1,315.00 | 1,334.00 | 1,315.00 | 1,329.00 | 358,700 | 1,329.00 | | May 14, 2013 | 1,312.00 | 1,323.00 | 1,303.00 | 1,319.00 | 484,900 | 1,319.00 | | May 13, 2013 | 1,291.00 | 1,308.00 | 1,286.93 | 1,304.00 | 387,100 | 1,304.00 | | May 10, 2013 | 1,281.00 | 1,292.00 | 1,279.00 | 1,288.00 | 336,200 | 1,288.00 | | May 9, 2013 | 1,274.00 | 1,286.00 | 1,266.00 | 1,283.00 | 256,000 | 1,283.00 | | May 8, 2013 | 1,269.00 | 1,280.00 | 1,265.00 | 1,278.00 | 594,000 | 1,278.00 | | 2013-05-08 | 19.40 Dividend | | May 7, 2013 | 1,268.00 | 1,285.00 | 1,266.00 | 1,274.00 | 646,500 | 1,254.60 | | May 6, 2013 | 1,291.00 | 1,291.00 | 1,291.00 | 1,291.00 | 0 | 1,271.34 | | May 3, 2013 | 1,288.00 | 1,294.00 | 1,267.00 | 1,291.00 | 651,200 | 1,271.34 | | May 2, 2013 | 1,285.00 | 1,294.00 | 1,272.00 | 1,292.00 | 437,700 | 1,272.33 | | May 1, 2013 | 1,294.00 | 1,294.00 | 1,262.00 | 1,291.00 | 457,100 | 1,271.34 | | Apr 30, 2013 | 1,274.00 | 1,288.00 | 1,270.00 | 1,279.00 | 603,900 | 1,259.52 | | Apr 29, 2013 | 1,265.00 | 1,275.00 | 1,262.00 | 1,274.00 | 715,700 | 1,254.60 | | Apr 26, 2013 | 1,248.00 | 1,266.00 | 1,248.00 | 1,266.00 | 365,600 | 1,246.72 | | Apr 25, 2013 | 1,252.00 | 1,262.00 | 1,243.00 | 1,251.00 | 441,300 | 1,231.95 | | Apr 24, 2013 | 1,275.00 | 1,277.00 | 1,252.00 | 1,255.00 | 445,600 | 1,235.89 | | Apr 23, 2013 | 1,246.00 | 1,278.00 | 1,244.00 | 1,278.00 | 363,900 | 1,258.54 | | Apr 22, 2013 | 1,258.00 | 1,261.25 | 1,242.00 | 1,247.00 | 276,600 | 1,228.01 | | Apr 19, 2013 | 1,260.00 | 1,260.00 | 1,242.00 | 1,256.00 | 503,700 | 1,236.87 | | Apr 18, 2013 | 1,272.00 | 1,277.00 | 1,255.00 | 1,255.00 | 442,600 | 1,235.89 | | Apr 17, 2013 | 1,282.00 | 1,286.00 | 1,262.00 | 1,267.00 | 611,300 | 1,247.71 | | Apr 16, 2013 | 1,278.00 | 1,281.00 | 1,260.00 | 1,271.00 | 598,600 | 1,251.65 | | Apr 15, 2013 | 1,285.00 | 1,295.00 | 1,277.00 | 1,284.00 | 588,500 | 1,264.45 | | Apr 12, 2013 | 1,297.00 | 1,297.00 | 1,277.00 | 1,292.00 | 451,900 | 1,272.33 | | Apr 11, 2013 | 1,289.00 | 1,298.00 | 1,284.00 | 1,297.00 | 410,500 | 1,277.25 | | Apr 10, 2013 | 1,270.00 | 1,292.00 | 1,270.00 | 1,290.00 | 440,000 | 1,270.36 | | Apr 9, 2013 | 1,288.00 | 1,291.75 | 1,268.00 | 1,274.00 | 968,600 | 1,254.60 | | Apr 8, 2013 | 1,280.00 | 1,292.00 | 1,277.35 | 1,290.00 | 622,800 | 1,270.36 | | Apr 5, 2013 | 1,280.00 | 1,280.00 | 1,257.00 | 1,272.00 | 741,000 | 1,252.63 | | Apr 4, 2013 | 1,309.00 | 1,309.00 | 1,274.00 | 1,277.00 | 515,100 | 1,257.55 | | Apr 3, 2013 | 1,303.00 | 1,316.00 | 1,301.00 | 1,305.00 | 467,200 | 1,285.13 | | Apr 2, 2013 | 1,294.00 | 1,314.00 | 1,294.00 | 1,310.00 | 654,500 | 1,290.05 | | Apr 1, 2013 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 0 | 1,275.28 | | Mar 29, 2013 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 0 | 1,275.28 | | Mar 28, 2013 | 1,286.00 | 1,297.00 | 1,284.00 | 1,295.00 | 912,400 | 1,275.28 | | Mar 27, 2013 | 1,294.00 | 1,294.00 | 1,271.00 | 1,289.00 | 990,100 | 1,269.37 | | Mar 26, 2013 | 1,294.00 | 1,300.00 | 1,285.60 | 1,289.00 | 938,100 | 1,269.37 | | Mar 25, 2013 | 1,295.00 | 1,302.00 | 1,287.00 | 1,290.00 | 439,200 | 1,270.36 | | Mar 22, 2013 | 1,290.00 | 1,296.00 | 1,284.00 | 1,288.00 | 1,199,700 | 1,268.39 | | Mar 21, 2013 | 1,302.00 | 1,303.00 | 1,284.00 | 1,292.00 | 740,100 | 1,272.33 | | Mar 20, 2013 | 1,318.00 | 1,320.00 | 1,303.00 | 1,306.00 | 648,400 | 1,286.11 | | Mar 19, 2013 | 1,305.00 | 1,320.00 | 1,303.25 | 1,312.00 | 632,300 | 1,292.02 | | Mar 18, 2013 | 1,282.00 | 1,310.00 | 1,275.00 | 1,309.00 | 498,200 | 1,289.07 | | Mar 15, 2013 | 1,304.00 | 1,310.00 | 1,295.00 | 1,298.00 | 923,400 | 1,278.23 | | Mar 14, 2013 | 1,303.00 | 1,307.00 | 1,295.00 | 1,300.00 | 757,200 | 1,280.20 | | Mar 13, 2013 | 1,295.00 | 1,308.00 | 1,291.00 | 1,303.00 | 693,400 | 1,283.16 | | Mar 12, 2013 | 1,301.00 | 1,305.00 | 1,286.00 | 1,299.00 | 723,900 | 1,279.22 | | Mar 11, 2013 | 1,309.00 | 1,310.92 | 1,298.00 | 1,304.00 | 822,000 | 1,284.14 | | Mar 8, 2013 | 1,313.00 | 1,317.00 | 1,301.00 | 1,306.00 | 666,500 | 1,286.11 | | Mar 7, 2013 | 1,312.00 | 1,321.00 | 1,311.00 | 1,312.00 | 739,000 | 1,292.02 | | Mar 6, 2013 | 1,322.00 | 1,328.00 | 1,309.00 | 1,312.00 | 677,200 | 1,292.02 | | Mar 5, 2013 | 1,313.00 | 1,323.00 | 1,301.00 | 1,320.00 | 768,200 | 1,299.90 | | Mar 4, 2013 | 1,301.00 | 1,321.00 | 1,293.37 | 1,310.00 | 996,400 | 1,290.05 | | Mar 1, 2013 | 1,259.00 | 1,288.00 | 1,259.00 | 1,286.00 | 501,200 | 1,266.42 | | Feb 28, 2013 | 1,247.00 | 1,264.00 | 1,237.25 | 1,261.00 | 787,800 | 1,241.80 | | Feb 27, 2013 | 1,224.00 | 1,243.00 | 1,220.00 | 1,240.00 | 970,400 | 1,221.12 | | Feb 26, 2013 | 1,214.00 | 1,224.00 | 1,199.57 | 1,221.00 | 796,900 | 1,202.41 | | Feb 25, 2013 | 1,215.00 | 1,251.00 | 1,211.00 | 1,225.00 | 702,800 | 1,206.35 | | Feb 22, 2013 | 1,219.00 | 1,237.00 | 1,212.00 | 1,221.00 | 946,600 | 1,202.41 | | Feb 21, 2013 | 1,225.00 | 1,230.00 | 1,206.00 | 1,214.00 | 674,900 | 1,195.51 | | Feb 20, 2013 | 1,226.00 | 1,246.00 | 1,222.00 | 1,233.00 | 671,700 | 1,214.22 | | Feb 19, 2013 | 1,207.00 | 1,231.00 | 1,204.00 | 1,221.00 | 594,000 | 1,202.41 | | Feb 18, 2013 | 1,203.00 | 1,213.00 | 1,198.00 | 1,208.00 | 357,000 | 1,189.61 | | Feb 15, 2013 | 1,182.00 | 1,204.00 | 1,182.00 | 1,201.00 | 576,000 | 1,182.71 | |
* Close price adjusted for dividends and splits. |
|
1.00(0.08%) May 17, 11:35AM EDT
Download to Spreadsheet