| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 20, 2013 | 765.00 | 778.00 | 749.36 | 778.00 | 132,000 | 778.00 | | May 17, 2013 | 765.00 | 773.00 | 759.56 | 765.00 | 283,300 | 765.00 | | May 16, 2013 | 754.50 | 776.08 | 754.50 | 765.00 | 316,100 | 765.00 | | May 15, 2013 | 733.50 | 754.00 | 725.87 | 753.00 | 421,000 | 753.00 | | May 14, 2013 | 739.00 | 742.50 | 723.00 | 730.00 | 237,800 | 730.00 | | May 13, 2013 | 763.50 | 775.35 | 746.50 | 747.00 | 130,100 | 747.00 | | May 10, 2013 | 756.00 | 769.00 | 756.00 | 761.50 | 41,300 | 761.50 | | May 9, 2013 | 755.00 | 764.50 | 751.37 | 764.50 | 112,700 | 764.50 | | May 8, 2013 | 752.00 | 761.00 | 750.50 | 757.00 | 74,600 | 757.00 | | May 7, 2013 | 758.00 | 766.50 | 752.50 | 755.00 | 87,900 | 755.00 | | May 6, 2013 | 760.00 | 760.00 | 760.00 | 760.00 | 0 | 760.00 | | May 3, 2013 | 756.00 | 768.00 | 755.75 | 760.00 | 53,200 | 760.00 | | May 2, 2013 | 761.00 | 765.00 | 740.50 | 757.50 | 159,800 | 757.50 | | May 1, 2013 | 774.00 | 774.00 | 753.50 | 765.00 | 48,700 | 765.00 | | Apr 30, 2013 | 780.00 | 781.92 | 765.70 | 768.00 | 198,100 | 768.00 | | Apr 29, 2013 | 779.00 | 781.00 | 766.50 | 778.50 | 100,800 | 778.50 | | Apr 26, 2013 | 765.00 | 778.00 | 763.00 | 767.50 | 126,600 | 767.50 | | Apr 25, 2013 | 763.00 | 780.50 | 763.00 | 773.00 | 105,900 | 773.00 | | Apr 24, 2013 | 752.50 | 768.00 | 750.50 | 763.00 | 90,500 | 763.00 | | Apr 23, 2013 | 742.00 | 757.00 | 735.31 | 754.00 | 141,600 | 754.00 | | Apr 22, 2013 | 740.50 | 747.06 | 731.50 | 735.00 | 74,800 | 735.00 | | Apr 19, 2013 | 738.00 | 752.00 | 732.50 | 739.50 | 79,800 | 739.50 | | Apr 18, 2013 | 731.50 | 747.50 | 728.00 | 742.50 | 132,300 | 742.50 | | Apr 17, 2013 | 744.50 | 749.00 | 715.50 | 733.00 | 133,100 | 733.00 | | Apr 16, 2013 | 728.50 | 734.50 | 720.50 | 730.50 | 138,400 | 730.50 | | Apr 15, 2013 | 732.50 | 744.00 | 714.58 | 732.50 | 96,400 | 732.50 | | Apr 12, 2013 | 731.50 | 741.00 | 716.00 | 739.00 | 74,100 | 739.00 | | Apr 11, 2013 | 702.50 | 733.46 | 702.50 | 729.50 | 175,900 | 729.50 | | Apr 10, 2013 | 696.50 | 718.56 | 694.50 | 709.00 | 188,500 | 709.00 | | Apr 9, 2013 | 685.50 | 700.50 | 685.50 | 697.50 | 113,500 | 697.50 | | Apr 8, 2013 | 693.50 | 710.25 | 684.50 | 691.50 | 162,100 | 691.50 | | Apr 5, 2013 | 721.50 | 721.50 | 680.28 | 694.00 | 198,900 | 694.00 | | Apr 4, 2013 | 741.50 | 741.50 | 712.00 | 714.00 | 106,400 | 714.00 | | Apr 3, 2013 | 750.00 | 750.52 | 733.00 | 733.50 | 209,700 | 733.50 | | Apr 2, 2013 | 744.00 | 759.72 | 742.00 | 743.00 | 143,800 | 743.00 | | Apr 1, 2013 | 741.50 | 741.50 | 741.50 | 741.50 | 0 | 741.50 | | Mar 29, 2013 | 741.50 | 741.50 | 741.50 | 741.50 | 0 | 741.50 | | Mar 28, 2013 | 741.00 | 751.00 | 738.00 | 741.50 | 146,900 | 741.50 | | 2013-03-28 | 6.00 Dividend | | Mar 27, 2013 | 748.50 | 753.50 | 717.50 | 731.00 | 211,400 | 725.00 | | 2013-03-27 | 6.00 Dividend | | Mar 26, 2013 | 743.50 | 751.39 | 737.00 | 751.00 | 277,300 | 738.89 | | Mar 25, 2013 | 719.00 | 738.29 | 710.14 | 728.00 | 319,500 | 716.26 | | Mar 22, 2013 | 693.50 | 715.00 | 693.50 | 715.00 | 195,000 | 703.47 | | Mar 21, 2013 | 687.00 | 710.50 | 687.00 | 710.50 | 254,100 | 699.04 | | Mar 20, 2013 | 673.00 | 700.00 | 665.00 | 693.50 | 413,900 | 682.31 | | Mar 19, 2013 | 664.50 | 677.50 | 660.00 | 672.50 | 168,300 | 661.65 | | Mar 18, 2013 | 643.50 | 668.00 | 643.50 | 667.00 | 131,600 | 656.24 | | Mar 15, 2013 | 663.50 | 669.50 | 647.50 | 650.00 | 203,600 | 639.51 | | Mar 14, 2013 | 651.00 | 661.50 | 651.00 | 661.00 | 90,200 | 650.34 | | Mar 13, 2013 | 655.50 | 659.00 | 648.50 | 652.50 | 65,000 | 641.97 | | Mar 12, 2013 | 665.00 | 666.60 | 637.56 | 655.00 | 198,100 | 644.43 | | Mar 11, 2013 | 670.00 | 673.00 | 654.50 | 668.00 | 111,500 | 657.22 | | Mar 8, 2013 | 673.50 | 679.00 | 669.00 | 673.00 | 213,700 | 662.14 | | Mar 7, 2013 | 678.50 | 686.50 | 662.50 | 673.50 | 171,500 | 662.64 | | Mar 6, 2013 | 655.50 | 683.00 | 648.50 | 681.50 | 346,700 | 670.51 | | Mar 5, 2013 | 643.00 | 652.50 | 639.50 | 652.50 | 242,500 | 641.97 | | Mar 4, 2013 | 644.00 | 653.92 | 639.00 | 639.00 | 359,100 | 628.69 | | Mar 1, 2013 | 648.50 | 651.00 | 642.00 | 644.50 | 380,200 | 634.10 | | Feb 28, 2013 | 640.00 | 657.50 | 639.64 | 645.50 | 251,300 | 635.09 | | Feb 27, 2013 | 649.00 | 660.00 | 645.50 | 653.50 | 102,700 | 642.96 | | Feb 26, 2013 | 646.50 | 653.50 | 632.48 | 649.50 | 204,700 | 639.02 | | Feb 25, 2013 | 671.50 | 685.00 | 650.00 | 660.00 | 201,000 | 649.35 | | Feb 22, 2013 | 655.50 | 677.50 | 655.50 | 672.00 | 83,700 | 661.16 | | Feb 21, 2013 | 664.50 | 666.00 | 651.22 | 662.00 | 64,200 | 651.32 | | Feb 20, 2013 | 665.00 | 685.00 | 664.50 | 668.50 | 71,700 | 657.72 | | Feb 19, 2013 | 676.50 | 676.50 | 662.00 | 667.00 | 86,500 | 656.24 | | Feb 18, 2013 | 658.00 | 678.63 | 658.00 | 669.50 | 128,600 | 658.70 | |
* Close price adjusted for dividends and splits. |
|
13.00(1.70%) 11:35AM EDT
Download to Spreadsheet