| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 23, 2013 | 715.50 | 719.00 | 707.83 | 711.50 | 75,000 | 711.50 | | May 22, 2013 | 722.00 | 727.50 | 720.89 | 723.00 | 50,800 | 723.00 | | May 21, 2013 | 718.50 | 725.50 | 713.56 | 725.50 | 30,600 | 725.50 | | May 20, 2013 | 712.50 | 726.00 | 711.50 | 719.00 | 32,800 | 719.00 | | May 17, 2013 | 706.00 | 719.00 | 698.00 | 719.00 | 48,100 | 719.00 | | May 16, 2013 | 701.00 | 711.00 | 699.12 | 707.50 | 50,600 | 707.50 | | May 15, 2013 | 707.50 | 707.50 | 698.00 | 701.00 | 26,000 | 701.00 | | May 14, 2013 | 701.00 | 706.02 | 695.00 | 704.50 | 34,200 | 704.50 | | May 13, 2013 | 698.00 | 702.00 | 692.00 | 699.00 | 31,100 | 699.00 | | May 10, 2013 | 685.00 | 705.50 | 684.54 | 698.50 | 443,200 | 698.50 | | May 9, 2013 | 696.50 | 696.50 | 688.00 | 692.50 | 190,100 | 692.50 | | May 8, 2013 | 706.50 | 713.00 | 671.11 | 693.00 | 301,300 | 693.00 | | May 7, 2013 | 725.50 | 726.50 | 712.00 | 712.00 | 83,300 | 712.00 | | May 6, 2013 | 721.00 | 721.00 | 721.00 | 721.00 | 0 | 721.00 | | May 3, 2013 | 714.50 | 728.50 | 713.00 | 721.00 | 61,200 | 721.00 | | May 2, 2013 | 722.00 | 723.50 | 713.50 | 719.50 | 74,500 | 719.50 | | May 1, 2013 | 714.50 | 727.50 | 714.50 | 722.00 | 113,500 | 722.00 | | Apr 30, 2013 | 720.50 | 723.36 | 711.00 | 718.00 | 29,900 | 718.00 | | Apr 29, 2013 | 727.50 | 727.50 | 711.79 | 715.50 | 63,200 | 715.50 | | Apr 26, 2013 | 735.00 | 737.00 | 725.50 | 725.50 | 48,700 | 725.50 | | Apr 25, 2013 | 746.50 | 747.85 | 736.82 | 739.50 | 81,300 | 739.50 | | Apr 24, 2013 | 741.00 | 750.00 | 739.92 | 747.50 | 68,600 | 747.50 | | Apr 23, 2013 | 753.00 | 753.00 | 740.60 | 750.00 | 46,800 | 750.00 | | Apr 22, 2013 | 750.00 | 759.50 | 750.00 | 753.00 | 102,100 | 753.00 | | Apr 19, 2013 | 757.00 | 765.00 | 749.00 | 749.00 | 62,900 | 749.00 | | Apr 18, 2013 | 743.00 | 763.00 | 743.00 | 754.50 | 80,400 | 754.50 | | Apr 17, 2013 | 755.00 | 760.00 | 744.00 | 745.50 | 43,600 | 745.50 | | Apr 16, 2013 | 765.00 | 765.00 | 751.29 | 755.00 | 63,600 | 755.00 | | Apr 15, 2013 | 774.00 | 781.50 | 765.00 | 768.50 | 63,300 | 768.50 | | Apr 12, 2013 | 778.50 | 780.00 | 770.50 | 774.00 | 24,700 | 774.00 | | Apr 11, 2013 | 770.00 | 791.50 | 770.00 | 777.50 | 60,000 | 777.50 | | Apr 10, 2013 | 778.00 | 789.50 | 765.50 | 773.00 | 183,600 | 773.00 | | Apr 9, 2013 | 774.50 | 778.00 | 768.00 | 775.00 | 77,300 | 775.00 | | Apr 8, 2013 | 777.00 | 777.00 | 760.71 | 776.00 | 27,200 | 776.00 | | Apr 5, 2013 | 777.00 | 777.00 | 764.00 | 768.50 | 26,800 | 768.50 | | Apr 4, 2013 | 777.00 | 777.00 | 765.55 | 772.00 | 47,000 | 772.00 | | Apr 3, 2013 | 769.50 | 780.00 | 769.50 | 780.00 | 58,900 | 780.00 | | Apr 2, 2013 | 758.00 | 771.00 | 749.00 | 769.00 | 55,000 | 769.00 | | Apr 1, 2013 | 749.50 | 749.50 | 749.50 | 749.50 | 0 | 749.50 | | Mar 29, 2013 | 749.50 | 749.50 | 749.50 | 749.50 | 0 | 749.50 | | Mar 28, 2013 | 750.00 | 763.00 | 743.50 | 749.50 | 62,200 | 749.50 | | Mar 27, 2013 | 763.50 | 767.50 | 755.00 | 755.00 | 51,000 | 755.00 | | Mar 26, 2013 | 762.50 | 770.75 | 749.28 | 770.00 | 50,500 | 770.00 | | Mar 25, 2013 | 756.50 | 764.50 | 752.00 | 764.50 | 52,800 | 764.50 | | Mar 22, 2013 | 752.00 | 761.50 | 743.50 | 757.50 | 59,000 | 757.50 | | Mar 21, 2013 | 761.50 | 764.50 | 750.00 | 753.50 | 30,400 | 753.50 | | Mar 20, 2013 | 769.50 | 769.50 | 760.50 | 760.50 | 22,900 | 760.50 | | Mar 19, 2013 | 772.00 | 774.00 | 762.00 | 769.50 | 52,100 | 769.50 | | Mar 18, 2013 | 754.00 | 773.24 | 744.75 | 769.50 | 61,200 | 769.50 | | Mar 15, 2013 | 729.00 | 759.50 | 723.00 | 759.50 | 199,100 | 759.50 | | Mar 14, 2013 | 724.50 | 734.50 | 720.00 | 720.50 | 62,400 | 720.50 | | Mar 13, 2013 | 736.50 | 743.00 | 726.50 | 726.50 | 32,500 | 726.50 | | 2013-03-13 | 4.34 Dividend | | Mar 12, 2013 | 738.00 | 743.00 | 725.65 | 739.50 | 70,700 | 735.16 | | Mar 11, 2013 | 729.00 | 739.00 | 729.00 | 736.00 | 74,600 | 731.68 | | Mar 8, 2013 | 741.50 | 741.50 | 725.00 | 727.00 | 61,300 | 722.73 | | Mar 7, 2013 | 734.50 | 747.00 | 728.53 | 743.00 | 60,500 | 738.64 | | Mar 6, 2013 | 713.50 | 728.00 | 710.00 | 728.00 | 44,100 | 723.73 | | Mar 5, 2013 | 713.50 | 716.09 | 707.50 | 715.00 | 336,100 | 710.80 | | Mar 4, 2013 | 707.00 | 716.00 | 701.12 | 713.00 | 122,300 | 708.82 | | Mar 1, 2013 | 700.00 | 708.00 | 696.76 | 705.50 | 90,800 | 701.36 | | Feb 28, 2013 | 692.00 | 700.50 | 692.00 | 700.50 | 68,100 | 696.39 | | Feb 27, 2013 | 683.50 | 695.00 | 682.00 | 695.00 | 91,900 | 690.92 | | Feb 26, 2013 | 687.50 | 695.00 | 680.00 | 681.50 | 63,200 | 677.50 | | Feb 25, 2013 | 677.50 | 692.00 | 677.50 | 692.00 | 173,700 | 687.94 | | Feb 22, 2013 | 685.00 | 688.00 | 678.50 | 682.00 | 82,600 | 678.00 | | Feb 21, 2013 | 682.50 | 687.00 | 678.86 | 681.00 | 65,000 | 677.00 | |
* Close price adjusted for dividends and splits. |
|
3.00(0.42%) 6:20AM EDT
Download to Spreadsheet