| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 22, 2013 | 565.00 | 572.50 | 555.50 | 558.50 | 1,256,400 | 558.50 | | 2013-05-22 | 10.50 Dividend | | May 21, 2013 | 567.50 | 578.50 | 561.00 | 577.50 | 945,600 | 567.00 | | May 20, 2013 | 566.00 | 566.50 | 557.50 | 565.50 | 805,700 | 555.22 | | May 17, 2013 | 562.00 | 563.00 | 551.50 | 561.00 | 1,133,500 | 550.80 | | May 16, 2013 | 527.00 | 569.50 | 526.65 | 564.50 | 2,672,400 | 554.24 | | May 15, 2013 | 525.00 | 528.22 | 523.00 | 526.50 | 696,100 | 516.93 | | May 14, 2013 | 527.00 | 527.50 | 523.50 | 525.50 | 659,900 | 515.95 | | May 13, 2013 | 524.50 | 527.19 | 521.50 | 527.00 | 621,500 | 517.42 | | May 10, 2013 | 525.00 | 526.00 | 517.50 | 525.50 | 1,088,900 | 515.95 | | May 9, 2013 | 523.50 | 525.50 | 518.50 | 521.00 | 694,300 | 511.53 | | May 8, 2013 | 517.00 | 526.00 | 516.50 | 522.00 | 874,700 | 512.51 | | May 7, 2013 | 515.00 | 521.50 | 512.50 | 515.00 | 626,800 | 505.64 | | May 6, 2013 | 512.50 | 512.50 | 512.50 | 512.50 | 0 | 503.18 | | May 3, 2013 | 512.00 | 516.50 | 509.00 | 512.50 | 864,100 | 503.18 | | May 2, 2013 | 501.50 | 514.00 | 500.50 | 511.50 | 1,125,700 | 502.20 | | May 1, 2013 | 501.00 | 509.50 | 498.70 | 502.50 | 632,900 | 493.36 | | Apr 30, 2013 | 511.50 | 514.50 | 501.00 | 501.00 | 1,236,800 | 491.89 | | Apr 29, 2013 | 508.50 | 513.50 | 506.00 | 510.00 | 1,083,100 | 500.73 | | Apr 26, 2013 | 505.00 | 506.50 | 493.20 | 506.50 | 919,000 | 497.29 | | Apr 25, 2013 | 495.00 | 506.50 | 493.60 | 506.50 | 2,189,300 | 497.29 | | Apr 24, 2013 | 496.30 | 500.00 | 488.20 | 494.80 | 1,428,600 | 485.80 | | Apr 23, 2013 | 492.00 | 500.00 | 491.30 | 499.00 | 1,727,000 | 489.93 | | Apr 22, 2013 | 500.00 | 501.50 | 491.90 | 493.10 | 1,250,700 | 484.13 | | Apr 19, 2013 | 505.50 | 505.50 | 490.60 | 498.00 | 1,072,500 | 488.95 | | Apr 18, 2013 | 500.00 | 504.50 | 496.20 | 501.00 | 931,000 | 491.89 | | Apr 17, 2013 | 507.00 | 508.00 | 495.00 | 499.90 | 979,100 | 490.81 | | Apr 16, 2013 | 507.00 | 508.50 | 496.00 | 502.00 | 1,307,600 | 492.87 | | Apr 15, 2013 | 513.00 | 514.50 | 503.00 | 508.50 | 843,800 | 499.25 | | Apr 12, 2013 | 513.00 | 514.50 | 506.50 | 513.00 | 878,000 | 503.67 | | Apr 11, 2013 | 508.50 | 519.00 | 507.00 | 513.50 | 994,400 | 504.16 | | Apr 10, 2013 | 492.10 | 514.00 | 492.10 | 510.50 | 1,103,600 | 501.22 | | Apr 9, 2013 | 494.40 | 501.50 | 489.50 | 491.90 | 997,100 | 482.96 | | Apr 8, 2013 | 489.90 | 496.80 | 489.20 | 492.80 | 1,160,800 | 483.84 | | Apr 5, 2013 | 506.00 | 506.00 | 480.00 | 489.20 | 1,141,200 | 480.31 | | Apr 4, 2013 | 501.50 | 503.50 | 496.70 | 503.00 | 1,088,600 | 493.85 | | Apr 3, 2013 | 505.50 | 509.20 | 498.90 | 500.00 | 725,500 | 490.91 | | Apr 2, 2013 | 502.00 | 512.00 | 500.00 | 507.00 | 621,000 | 497.78 | | Apr 1, 2013 | 502.50 | 502.50 | 502.50 | 502.50 | 0 | 493.36 | | Mar 29, 2013 | 502.50 | 502.50 | 502.50 | 502.50 | 0 | 493.36 | | Mar 28, 2013 | 502.50 | 511.00 | 499.10 | 502.50 | 869,600 | 493.36 | | Mar 27, 2013 | 513.50 | 516.50 | 500.50 | 502.00 | 940,900 | 492.87 | | Mar 26, 2013 | 504.00 | 513.00 | 502.00 | 512.50 | 1,006,200 | 503.18 | | Mar 25, 2013 | 506.50 | 510.00 | 501.00 | 503.00 | 738,400 | 493.85 | | Mar 22, 2013 | 501.50 | 510.50 | 500.00 | 504.00 | 508,900 | 494.84 | | Mar 21, 2013 | 507.00 | 507.50 | 490.80 | 504.00 | 5,851,100 | 494.84 | | Mar 20, 2013 | 506.50 | 515.50 | 505.50 | 507.50 | 499,800 | 498.27 | | Mar 19, 2013 | 510.50 | 515.50 | 505.00 | 507.00 | 729,000 | 497.78 | | Mar 18, 2013 | 502.50 | 516.15 | 502.50 | 509.50 | 862,200 | 500.24 | | Mar 15, 2013 | 512.00 | 518.00 | 503.00 | 509.50 | 1,852,900 | 500.24 | | Mar 14, 2013 | 525.00 | 528.00 | 516.30 | 517.50 | 4,900,500 | 508.09 | | Mar 13, 2013 | 522.00 | 524.50 | 515.50 | 521.00 | 1,074,300 | 511.53 | | Mar 12, 2013 | 525.00 | 532.00 | 502.64 | 518.00 | 1,320,700 | 508.58 | | Mar 11, 2013 | 527.00 | 530.00 | 521.50 | 530.00 | 727,600 | 520.36 | | Mar 8, 2013 | 523.50 | 533.00 | 523.50 | 530.00 | 542,000 | 520.36 | | Mar 7, 2013 | 519.00 | 524.00 | 517.00 | 524.00 | 465,100 | 514.47 | | Mar 6, 2013 | 521.00 | 523.50 | 514.50 | 518.00 | 688,600 | 508.58 | | Mar 5, 2013 | 508.00 | 518.00 | 500.77 | 516.00 | 447,800 | 506.62 | | Mar 4, 2013 | 510.50 | 513.50 | 503.50 | 507.00 | 449,000 | 497.78 | | Mar 1, 2013 | 503.50 | 510.00 | 502.00 | 508.00 | 383,300 | 498.76 | | Feb 28, 2013 | 503.00 | 507.00 | 501.50 | 505.50 | 810,500 | 496.31 | | Feb 27, 2013 | 497.90 | 502.50 | 490.60 | 500.50 | 860,800 | 491.40 | | Feb 26, 2013 | 495.20 | 500.50 | 492.50 | 497.20 | 625,200 | 488.16 | | Feb 25, 2013 | 510.50 | 511.00 | 499.40 | 507.00 | 623,700 | 497.78 | | Feb 22, 2013 | 505.50 | 511.15 | 502.50 | 507.50 | 359,900 | 498.27 | | Feb 21, 2013 | 517.00 | 518.50 | 505.00 | 505.00 | 770,700 | 495.82 | | Feb 20, 2013 | 504.50 | 528.00 | 504.50 | 517.50 | 843,200 | 508.09 | |
* Close price adjusted for dividends and splits. |
|
14.00(2.51%) 4:11AM EDT
Download to Spreadsheet