| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 20, 2013 | 1,455.00 | 1,476.00 | 1,449.00 | 1,474.00 | 155,900 | 1,474.00 | | May 17, 2013 | 1,426.00 | 1,462.00 | 1,423.00 | 1,462.00 | 73,400 | 1,462.00 | | May 16, 2013 | 1,393.00 | 1,432.00 | 1,393.00 | 1,432.00 | 60,100 | 1,432.00 | | May 15, 2013 | 1,397.00 | 1,433.00 | 1,397.00 | 1,417.00 | 55,800 | 1,417.00 | | May 14, 2013 | 1,357.00 | 1,409.00 | 1,357.00 | 1,407.00 | 50,700 | 1,407.00 | | May 13, 2013 | 1,372.00 | 1,394.00 | 1,364.00 | 1,385.00 | 318,300 | 1,385.00 | | May 10, 2013 | 1,368.00 | 1,374.00 | 1,345.00 | 1,367.00 | 42,400 | 1,367.00 | | May 9, 2013 | 1,354.00 | 1,366.00 | 1,350.00 | 1,362.00 | 50,700 | 1,362.00 | | May 8, 2013 | 1,351.00 | 1,364.00 | 1,339.00 | 1,358.00 | 48,300 | 1,358.00 | | May 7, 2013 | 1,345.00 | 1,361.00 | 1,332.00 | 1,339.00 | 39,400 | 1,339.00 | | May 6, 2013 | 1,348.00 | 1,348.00 | 1,348.00 | 1,348.00 | 0 | 1,348.00 | | May 3, 2013 | 1,338.00 | 1,356.00 | 1,338.00 | 1,348.00 | 46,500 | 1,348.00 | | May 2, 2013 | 1,340.00 | 1,399.04 | 1,330.00 | 1,344.00 | 49,100 | 1,344.00 | | May 1, 2013 | 1,354.00 | 1,363.00 | 1,336.00 | 1,343.00 | 67,500 | 1,343.00 | | Apr 30, 2013 | 1,362.00 | 1,390.00 | 1,328.53 | 1,355.00 | 198,600 | 1,355.00 | | Apr 29, 2013 | 1,376.00 | 1,398.00 | 1,376.00 | 1,398.00 | 59,300 | 1,398.00 | | Apr 26, 2013 | 1,377.00 | 1,399.00 | 1,359.00 | 1,377.00 | 82,400 | 1,377.00 | | Apr 25, 2013 | 1,420.00 | 1,429.00 | 1,402.00 | 1,405.00 | 48,500 | 1,405.00 | | Apr 24, 2013 | 1,386.00 | 1,426.00 | 1,386.00 | 1,418.00 | 44,600 | 1,418.00 | | Apr 23, 2013 | 1,388.00 | 1,419.00 | 1,388.00 | 1,417.00 | 32,900 | 1,417.00 | | Apr 22, 2013 | 1,415.00 | 1,431.00 | 1,389.48 | 1,392.00 | 36,100 | 1,392.00 | | Apr 19, 2013 | 1,418.00 | 1,431.00 | 1,412.00 | 1,414.00 | 77,700 | 1,414.00 | | Apr 18, 2013 | 1,407.00 | 1,425.00 | 1,391.00 | 1,418.00 | 138,500 | 1,418.00 | | Apr 17, 2013 | 1,453.00 | 1,453.00 | 1,395.48 | 1,403.00 | 87,400 | 1,403.00 | | Apr 16, 2013 | 1,462.00 | 1,462.00 | 1,448.00 | 1,452.00 | 87,700 | 1,452.00 | | Apr 15, 2013 | 1,499.00 | 1,505.00 | 1,450.00 | 1,458.00 | 152,200 | 1,458.00 | | Apr 12, 2013 | 1,528.00 | 1,552.00 | 1,502.00 | 1,502.00 | 95,900 | 1,502.00 | | Apr 11, 2013 | 1,506.00 | 1,557.00 | 1,506.00 | 1,541.00 | 49,100 | 1,541.00 | | Apr 10, 2013 | 1,484.00 | 1,509.00 | 1,484.00 | 1,508.00 | 57,600 | 1,508.00 | | Apr 9, 2013 | 1,487.00 | 1,507.49 | 1,470.00 | 1,494.00 | 84,000 | 1,494.00 | | Apr 8, 2013 | 1,422.00 | 1,498.00 | 1,415.00 | 1,489.00 | 357,200 | 1,489.00 | | Apr 5, 2013 | 1,523.00 | 1,523.00 | 1,418.00 | 1,421.00 | 232,800 | 1,421.00 | | Apr 4, 2013 | 1,538.00 | 1,569.00 | 1,508.00 | 1,514.00 | 256,600 | 1,514.00 | | Apr 3, 2013 | 1,560.00 | 1,585.13 | 1,560.00 | 1,575.00 | 40,600 | 1,575.00 | | Apr 2, 2013 | 1,609.00 | 1,609.00 | 1,557.80 | 1,575.00 | 120,700 | 1,575.00 | | Apr 1, 2013 | 1,578.00 | 1,578.00 | 1,578.00 | 1,578.00 | 0 | 1,578.00 | | Mar 29, 2013 | 1,578.00 | 1,578.00 | 1,578.00 | 1,578.00 | 0 | 1,578.00 | | Mar 28, 2013 | 1,590.00 | 1,590.00 | 1,567.00 | 1,578.00 | 42,200 | 1,578.00 | | Mar 27, 2013 | 1,600.00 | 1,609.00 | 1,572.00 | 1,583.00 | 232,600 | 1,583.00 | | Mar 26, 2013 | 1,586.00 | 1,594.00 | 1,574.00 | 1,586.00 | 78,300 | 1,586.00 | | Mar 25, 2013 | 1,588.00 | 1,593.00 | 1,577.00 | 1,590.00 | 94,600 | 1,590.00 | | Mar 22, 2013 | 1,598.00 | 1,598.00 | 1,579.00 | 1,585.00 | 44,200 | 1,585.00 | | Mar 21, 2013 | 1,597.00 | 1,599.00 | 1,573.00 | 1,594.00 | 92,200 | 1,594.00 | | Mar 20, 2013 | 1,561.00 | 1,578.00 | 1,561.00 | 1,574.00 | 185,800 | 1,574.00 | | Mar 19, 2013 | 1,546.00 | 1,560.00 | 1,537.44 | 1,560.00 | 82,200 | 1,560.00 | | Mar 18, 2013 | 1,536.00 | 1,549.00 | 1,536.00 | 1,542.00 | 66,500 | 1,542.00 | | Mar 15, 2013 | 1,565.00 | 1,565.00 | 1,530.00 | 1,544.00 | 153,600 | 1,544.00 | | Mar 14, 2013 | 1,543.00 | 1,545.00 | 1,522.00 | 1,545.00 | 81,100 | 1,545.00 | | Mar 13, 2013 | 1,544.00 | 1,553.00 | 1,530.00 | 1,537.00 | 29,600 | 1,537.00 | | 2013-03-13 | 5.00 Dividend | | Mar 12, 2013 | 1,502.00 | 1,559.00 | 1,502.00 | 1,547.00 | 159,900 | 1,542.00 | | Mar 11, 2013 | 1,475.00 | 1,530.00 | 1,475.00 | 1,530.00 | 618,900 | 1,525.05 | | Mar 8, 2013 | 1,466.00 | 1,499.00 | 1,444.00 | 1,495.00 | 199,700 | 1,490.17 | | Mar 7, 2013 | 1,450.00 | 1,462.00 | 1,441.00 | 1,462.00 | 27,800 | 1,457.27 | | Mar 6, 2013 | 1,445.00 | 1,460.00 | 1,436.00 | 1,441.00 | 39,600 | 1,436.34 | | Mar 5, 2013 | 1,429.00 | 1,447.00 | 1,423.10 | 1,441.00 | 389,300 | 1,436.34 | | Mar 4, 2013 | 1,435.00 | 1,435.00 | 1,422.00 | 1,428.00 | 34,800 | 1,423.38 | | Mar 1, 2013 | 1,444.00 | 1,449.00 | 1,431.00 | 1,435.00 | 40,100 | 1,430.36 | | Feb 28, 2013 | 1,435.00 | 1,440.00 | 1,415.00 | 1,440.00 | 38,500 | 1,435.35 | | Feb 27, 2013 | 1,428.00 | 1,430.00 | 1,420.00 | 1,422.00 | 50,100 | 1,417.40 | | Feb 26, 2013 | 1,400.00 | 1,430.00 | 1,400.00 | 1,420.00 | 486,700 | 1,415.41 | | Feb 25, 2013 | 1,465.00 | 1,465.00 | 1,425.00 | 1,425.00 | 73,300 | 1,420.39 | | Feb 22, 2013 | 1,465.00 | 1,465.31 | 1,455.00 | 1,456.00 | 48,300 | 1,451.29 | | Feb 21, 2013 | 1,448.00 | 1,465.00 | 1,439.00 | 1,465.00 | 54,800 | 1,460.27 | | Feb 20, 2013 | 1,456.00 | 1,465.00 | 1,434.00 | 1,465.00 | 52,800 | 1,460.27 | | Feb 19, 2013 | 1,450.00 | 1,450.00 | 1,405.00 | 1,437.00 | 24,900 | 1,432.36 | | Feb 18, 2013 | 1,405.00 | 1,421.00 | 1,400.00 | 1,421.00 | 77,800 | 1,416.41 | |
* Close price adjusted for dividends and splits. |
|
35.94(2.44%) 8:42AM EDT
Download to Spreadsheet