| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 1, 2013 | 7,326.00 | 7,326.00 | 7,326.00 | 7,326.00 | 0 | 7,326.00 | | Apr 30, 2013 | 7,362.00 | 7,362.00 | 7,345.00 | 7,345.00 | 0 | 7,345.00 | | Apr 29, 2013 | 7,368.00 | 7,383.00 | 7,368.00 | 7,383.00 | 100 | 7,383.00 | | Apr 26, 2013 | 7,456.00 | 7,456.00 | 7,438.00 | 7,438.00 | 200 | 7,438.00 | | Apr 25, 2013 | 7,486.00 | 7,492.00 | 7,482.00 | 7,492.00 | 100 | 7,492.00 | | Apr 24, 2013 | 7,509.00 | 7,511.00 | 7,478.00 | 7,478.00 | 100 | 7,478.00 | | Apr 23, 2013 | 7,435.00 | 7,435.00 | 7,435.00 | 7,435.00 | 0 | 7,435.00 | | Apr 22, 2013 | 7,429.00 | 7,443.00 | 7,425.00 | 7,435.00 | 700 | 7,435.00 | | Apr 19, 2013 | 7,326.00 | 7,381.00 | 7,326.00 | 7,381.00 | 400 | 7,381.00 | | Apr 18, 2013 | 7,164.00 | 7,167.00 | 7,147.00 | 7,167.00 | 800 | 7,167.00 | | Apr 17, 2013 | 7,215.00 | 7,215.00 | 7,190.00 | 7,191.00 | 600 | 7,191.00 | | Apr 16, 2013 | 7,268.00 | 7,268.00 | 7,268.00 | 7,268.00 | 0 | 7,268.00 | | Apr 15, 2013 | 7,378.00 | 7,378.00 | 7,328.00 | 7,328.00 | 300 | 7,328.00 | | Apr 12, 2013 | 7,433.00 | 7,448.00 | 7,433.00 | 7,437.00 | 100 | 7,437.00 | | Apr 11, 2013 | 7,444.00 | 7,444.00 | 7,444.00 | 7,444.00 | 200 | 7,444.00 | | Apr 10, 2013 | 7,345.00 | 7,347.00 | 7,345.00 | 7,347.00 | 300 | 7,347.00 | | Apr 9, 2013 | 7,364.00 | 7,369.00 | 7,322.00 | 7,322.00 | 400 | 7,322.00 | | Apr 8, 2013 | 7,296.00 | 7,312.00 | 7,296.00 | 7,312.00 | 0 | 7,312.00 | | Apr 5, 2013 | 7,262.00 | 7,284.00 | 7,262.00 | 7,284.00 | 1,000 | 7,284.00 | | Apr 4, 2013 | 7,342.00 | 7,361.00 | 7,340.00 | 7,350.00 | 1,100 | 7,350.00 | | Apr 3, 2013 | 7,437.00 | 7,437.00 | 7,435.00 | 7,435.00 | 0 | 7,435.00 | | Apr 2, 2013 | 7,454.00 | 7,467.00 | 7,454.00 | 7,467.00 | 900 | 7,467.00 | | Apr 1, 2013 | 7,526.00 | 7,526.00 | 7,526.00 | 7,526.00 | 0 | 7,526.00 | | Mar 29, 2013 | 7,526.00 | 7,526.00 | 7,526.00 | 7,526.00 | 0 | 7,526.00 | | Mar 28, 2013 | 7,523.00 | 7,545.00 | 7,521.00 | 7,526.00 | 700 | 7,526.00 | | Mar 27, 2013 | 7,490.00 | 7,499.00 | 7,484.00 | 7,499.00 | 200 | 7,499.00 | | Mar 26, 2013 | 7,502.00 | 7,551.00 | 7,502.00 | 7,551.00 | 500 | 7,551.00 | | Mar 25, 2013 | 7,530.00 | 7,572.00 | 7,493.00 | 7,493.00 | 600 | 7,493.00 | | Mar 22, 2013 | 7,520.00 | 7,520.00 | 7,494.00 | 7,494.00 | 400 | 7,494.00 | | Mar 21, 2013 | 7,468.00 | 7,468.00 | 7,456.00 | 7,456.00 | 100 | 7,456.00 | | Mar 20, 2013 | 7,459.00 | 7,482.00 | 7,454.00 | 7,474.00 | 300 | 7,474.00 | | Mar 19, 2013 | 7,402.00 | 7,420.00 | 7,383.00 | 7,383.00 | 400 | 7,383.00 | | Mar 18, 2013 | 7,273.00 | 7,364.00 | 7,254.00 | 7,364.00 | 900 | 7,364.00 | | Mar 15, 2013 | 7,346.00 | 7,374.00 | 7,346.00 | 7,353.00 | 100 | 7,353.00 | | Mar 14, 2013 | 7,406.00 | 7,407.00 | 7,372.00 | 7,380.00 | 900 | 7,380.00 | | Mar 13, 2013 | 7,375.00 | 7,376.00 | 7,369.00 | 7,369.00 | 700 | 7,369.00 | | Mar 12, 2013 | 7,380.00 | 7,380.00 | 7,337.00 | 7,337.00 | 200 | 7,337.00 | | Mar 11, 2013 | 7,320.00 | 7,373.00 | 7,320.00 | 7,373.00 | 1,200 | 7,373.00 | | Mar 8, 2013 | 7,291.00 | 7,313.00 | 7,291.00 | 7,309.00 | 600 | 7,309.00 | | Mar 7, 2013 | 7,156.00 | 7,200.00 | 7,147.00 | 7,156.00 | 1,600 | 7,156.00 | | Mar 6, 2013 | 7,092.00 | 7,111.00 | 7,084.00 | 7,111.00 | 900 | 7,111.00 | | Mar 5, 2013 | 7,022.00 | 7,059.00 | 7,022.00 | 7,059.00 | 500 | 7,059.00 | | Mar 4, 2013 | 6,949.00 | 6,956.00 | 6,949.00 | 6,956.00 | 100 | 6,956.00 | | Mar 1, 2013 | 6,943.00 | 6,962.00 | 6,943.00 | 6,955.00 | 800 | 6,955.00 | | Feb 28, 2013 | 7,002.00 | 7,002.00 | 7,002.00 | 7,002.00 | 0 | 7,002.00 | | Feb 27, 2013 | 6,928.00 | 7,002.00 | 6,928.00 | 7,002.00 | 200 | 7,002.00 | | Feb 26, 2013 | 6,906.00 | 6,948.00 | 6,906.00 | 6,906.00 | 700 | 6,906.00 | | Feb 25, 2013 | 6,969.00 | 6,969.00 | 6,969.00 | 6,969.00 | 100 | 6,969.00 | | Feb 22, 2013 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 400 | 7,000.00 | | 2013-02-22 | 41.00 Dividend | | Feb 21, 2013 | 6,970.00 | 6,982.00 | 6,970.00 | 6,982.00 | 1,200 | 6,941.00 | | 2013-02-21 | 41.00 Dividend | | Feb 20, 2013 | 7,058.00 | 7,100.00 | 7,058.00 | 7,070.00 | 1,100 | 6,987.72 | | Feb 19, 2013 | 7,019.00 | 7,053.50 | 7,008.00 | 7,053.53 | 2,300 | 6,971.45 | | Feb 18, 2013 | 7,020.00 | 7,020.00 | 7,020.00 | 7,020.00 | 0 | 6,938.31 | | Feb 15, 2013 | 7,026.00 | 7,026.00 | 7,011.00 | 7,020.00 | 600 | 6,938.31 | | Feb 14, 2013 | 6,993.00 | 6,993.00 | 6,980.00 | 6,983.00 | 1,200 | 6,901.74 | | Feb 13, 2013 | 7,067.00 | 7,070.00 | 7,035.00 | 7,070.00 | 1,000 | 6,987.72 | | Feb 12, 2013 | 7,022.00 | 7,050.00 | 7,022.00 | 7,034.00 | 1,300 | 6,952.14 | | Feb 11, 2013 | 7,037.00 | 7,039.00 | 7,012.00 | 7,038.00 | 800 | 6,956.10 | | Feb 8, 2013 | 7,025.00 | 7,040.00 | 7,025.00 | 7,040.00 | 500 | 6,958.07 | | Feb 7, 2013 | 6,989.00 | 7,018.00 | 6,989.00 | 7,018.00 | 700 | 6,936.33 | | Feb 6, 2013 | 6,949.00 | 6,982.00 | 6,949.00 | 6,982.00 | 300 | 6,900.75 | | Feb 5, 2013 | 6,900.00 | 6,948.00 | 6,900.00 | 6,948.00 | 900 | 6,867.14 | | Feb 4, 2013 | 6,874.00 | 6,874.00 | 6,862.00 | 6,862.00 | 200 | 6,782.14 | | Feb 1, 2013 | 6,872.00 | 6,900.00 | 6,872.00 | 6,900.00 | 700 | 6,819.70 | | Jan 31, 2013 | 6,848.00 | 6,867.00 | 6,809.00 | 6,810.00 | 7,900 | 6,730.75 | | Jan 30, 2013 | 6,889.00 | 6,920.00 | 6,888.00 | 6,906.00 | 5,800 | 6,825.63 | |
* Close price adjusted for dividends and splits. |
|
1.42%
Download to Spreadsheet