| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 17, 2013 | 592.50 | 600.00 | 591.00 | 593.50 | 586,200 | 593.50 | | May 16, 2013 | 588.00 | 598.00 | 581.00 | 595.50 | 651,200 | 595.50 | | May 15, 2013 | 569.00 | 592.50 | 568.50 | 590.50 | 536,400 | 590.50 | | May 14, 2013 | 572.50 | 582.00 | 569.00 | 572.00 | 675,200 | 572.00 | | May 13, 2013 | 572.00 | 574.00 | 567.33 | 572.50 | 314,700 | 572.50 | | May 10, 2013 | 563.00 | 575.00 | 560.50 | 572.00 | 510,500 | 572.00 | | May 9, 2013 | 561.00 | 565.50 | 555.00 | 565.00 | 269,900 | 565.00 | | May 8, 2013 | 551.00 | 561.50 | 544.50 | 559.00 | 503,000 | 559.00 | | May 7, 2013 | 544.00 | 552.00 | 539.89 | 549.00 | 352,800 | 549.00 | | May 6, 2013 | 540.00 | 540.00 | 540.00 | 540.00 | 0 | 540.00 | | May 3, 2013 | 534.50 | 542.00 | 530.00 | 540.00 | 643,500 | 540.00 | | May 2, 2013 | 531.00 | 536.50 | 526.00 | 535.00 | 361,800 | 535.00 | | May 1, 2013 | 528.00 | 535.00 | 527.50 | 534.50 | 423,000 | 534.50 | | Apr 30, 2013 | 531.50 | 536.00 | 524.50 | 532.00 | 386,500 | 532.00 | | Apr 29, 2013 | 526.50 | 530.00 | 526.00 | 528.00 | 315,000 | 528.00 | | Apr 26, 2013 | 533.50 | 533.50 | 524.50 | 525.50 | 381,700 | 525.50 | | Apr 25, 2013 | 534.50 | 535.00 | 528.27 | 532.50 | 335,800 | 532.50 | | Apr 24, 2013 | 526.50 | 535.50 | 526.50 | 534.50 | 303,000 | 534.50 | | Apr 23, 2013 | 524.50 | 531.00 | 522.00 | 525.50 | 268,400 | 525.50 | | Apr 22, 2013 | 525.00 | 529.00 | 521.00 | 522.00 | 197,300 | 522.00 | | Apr 19, 2013 | 525.50 | 528.00 | 521.00 | 523.00 | 283,200 | 523.00 | | Apr 18, 2013 | 519.00 | 525.00 | 519.00 | 522.00 | 692,700 | 522.00 | | Apr 17, 2013 | 518.00 | 520.00 | 514.00 | 518.00 | 545,600 | 518.00 | | Apr 16, 2013 | 513.50 | 519.50 | 509.00 | 518.00 | 446,300 | 518.00 | | Apr 15, 2013 | 515.50 | 520.00 | 511.00 | 514.50 | 874,300 | 514.50 | | Apr 12, 2013 | 514.50 | 524.00 | 512.00 | 521.00 | 767,500 | 521.00 | | Apr 11, 2013 | 503.50 | 513.50 | 503.00 | 512.00 | 314,000 | 512.00 | | Apr 10, 2013 | 492.10 | 507.00 | 492.10 | 504.50 | 508,500 | 504.50 | | Apr 9, 2013 | 492.40 | 493.50 | 488.30 | 492.10 | 534,400 | 492.10 | | Apr 8, 2013 | 489.50 | 492.30 | 487.93 | 491.80 | 483,000 | 491.80 | | Apr 5, 2013 | 504.00 | 504.00 | 483.41 | 488.90 | 634,600 | 488.90 | | Apr 4, 2013 | 502.50 | 505.50 | 500.50 | 502.00 | 423,300 | 502.00 | | Apr 3, 2013 | 509.00 | 510.50 | 501.50 | 503.50 | 498,000 | 503.50 | | Apr 2, 2013 | 496.00 | 507.50 | 496.00 | 505.00 | 477,300 | 505.00 | | Apr 1, 2013 | 495.90 | 495.90 | 495.90 | 495.90 | 0 | 495.90 | | Mar 29, 2013 | 495.90 | 495.90 | 495.90 | 495.90 | 0 | 495.90 | | Mar 28, 2013 | 488.90 | 497.70 | 488.90 | 495.90 | 633,700 | 495.90 | | Mar 27, 2013 | 493.30 | 499.30 | 488.10 | 489.20 | 768,900 | 489.20 | | Mar 26, 2013 | 497.30 | 499.00 | 489.50 | 490.50 | 689,500 | 490.50 | | Mar 25, 2013 | 495.20 | 502.00 | 494.00 | 495.80 | 443,300 | 495.80 | | Mar 22, 2013 | 495.50 | 495.50 | 485.40 | 493.20 | 990,900 | 493.20 | | Mar 21, 2013 | 497.20 | 498.69 | 493.10 | 495.70 | 484,100 | 495.70 | | Mar 20, 2013 | 496.60 | 497.72 | 492.00 | 496.40 | 486,600 | 496.40 | | Mar 19, 2013 | 499.50 | 499.50 | 492.80 | 495.00 | 221,000 | 495.00 | | Mar 18, 2013 | 498.10 | 501.50 | 493.50 | 501.00 | 432,600 | 501.00 | | Mar 15, 2013 | 503.00 | 507.50 | 502.50 | 504.50 | 1,205,700 | 504.50 | | Mar 14, 2013 | 501.00 | 504.00 | 501.00 | 503.00 | 355,000 | 503.00 | | Mar 13, 2013 | 499.00 | 501.00 | 495.10 | 500.00 | 697,200 | 500.00 | | Mar 12, 2013 | 506.00 | 506.00 | 496.60 | 498.30 | 632,400 | 498.30 | | Mar 11, 2013 | 510.50 | 516.30 | 504.50 | 506.50 | 378,800 | 506.50 | | Mar 8, 2013 | 516.00 | 517.00 | 509.00 | 509.50 | 1,048,800 | 509.50 | | Mar 7, 2013 | 511.00 | 520.00 | 511.00 | 514.00 | 491,900 | 514.00 | | Mar 6, 2013 | 512.50 | 514.50 | 509.00 | 510.50 | 464,200 | 510.50 | | Mar 5, 2013 | 504.00 | 513.00 | 503.00 | 512.00 | 511,100 | 512.00 | | Mar 4, 2013 | 494.90 | 501.50 | 491.20 | 501.00 | 805,100 | 501.00 | | Mar 1, 2013 | 491.70 | 498.90 | 491.70 | 493.10 | 826,400 | 493.10 | | Feb 28, 2013 | 490.00 | 494.80 | 489.40 | 492.30 | 594,600 | 492.30 | | Feb 27, 2013 | 490.00 | 490.00 | 487.10 | 488.20 | 375,100 | 488.20 | | Feb 26, 2013 | 483.60 | 492.00 | 478.60 | 489.40 | 746,900 | 489.40 | | Feb 25, 2013 | 490.40 | 491.50 | 485.10 | 486.30 | 540,100 | 486.30 | | Feb 22, 2013 | 489.80 | 492.50 | 488.20 | 490.10 | 308,400 | 490.10 | | Feb 21, 2013 | 488.50 | 490.60 | 484.30 | 488.70 | 573,500 | 488.70 | | Feb 20, 2013 | 485.80 | 491.10 | 482.60 | 490.90 | 630,500 | 490.90 | | Feb 19, 2013 | 486.40 | 491.60 | 485.00 | 486.60 | 1,759,900 | 486.60 | | Feb 18, 2013 | 480.50 | 485.60 | 480.50 | 483.90 | 640,500 | 483.90 | | Feb 15, 2013 | 483.30 | 486.20 | 481.50 | 483.10 | 523,100 | 483.10 | |
* Close price adjusted for dividends and splits. |
|
2.00(0.34%) May 17, 11:35AM EDT
Download to Spreadsheet