| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 24, 2013 | 913.00 | 915.50 | 901.50 | 902.50 | 897,000 | 902.50 | | May 23, 2013 | 922.00 | 922.00 | 901.00 | 908.50 | 1,033,200 | 908.50 | | May 22, 2013 | 925.00 | 939.50 | 924.00 | 937.50 | 876,100 | 937.50 | | May 21, 2013 | 913.50 | 929.00 | 913.00 | 927.00 | 989,100 | 927.00 | | May 20, 2013 | 919.00 | 923.00 | 909.00 | 914.50 | 638,500 | 914.50 | | May 17, 2013 | 920.00 | 920.00 | 910.50 | 917.50 | 435,600 | 917.50 | | May 16, 2013 | 916.00 | 920.00 | 908.50 | 920.00 | 757,600 | 920.00 | | May 15, 2013 | 906.50 | 916.50 | 902.00 | 916.50 | 757,600 | 916.50 | | May 14, 2013 | 898.00 | 906.00 | 894.50 | 906.00 | 659,100 | 906.00 | | May 13, 2013 | 900.00 | 900.00 | 891.50 | 897.50 | 570,800 | 897.50 | | May 10, 2013 | 890.00 | 899.50 | 886.50 | 897.00 | 1,015,600 | 897.00 | | May 9, 2013 | 889.50 | 893.00 | 878.50 | 890.50 | 1,084,100 | 890.50 | | May 8, 2013 | 861.00 | 886.50 | 858.00 | 886.50 | 1,306,900 | 886.50 | | May 7, 2013 | 850.50 | 865.50 | 849.00 | 858.50 | 1,344,100 | 858.50 | | May 6, 2013 | 851.50 | 851.50 | 851.50 | 851.50 | 0 | 851.50 | | May 3, 2013 | 856.00 | 856.00 | 847.50 | 851.50 | 2,173,400 | 851.50 | | May 2, 2013 | 854.00 | 854.50 | 841.00 | 849.00 | 3,082,100 | 849.00 | | May 1, 2013 | 854.50 | 858.00 | 851.50 | 858.00 | 628,000 | 858.00 | | Apr 30, 2013 | 858.50 | 864.50 | 846.50 | 851.50 | 1,095,800 | 851.50 | | Apr 29, 2013 | 862.00 | 869.00 | 854.50 | 857.00 | 621,300 | 857.00 | | Apr 26, 2013 | 870.00 | 870.50 | 855.00 | 860.50 | 1,226,500 | 860.50 | | Apr 25, 2013 | 869.00 | 878.50 | 865.50 | 873.50 | 1,774,000 | 873.50 | | Apr 24, 2013 | 858.50 | 866.50 | 849.00 | 866.50 | 1,639,800 | 866.50 | | Apr 23, 2013 | 848.50 | 859.00 | 847.03 | 858.50 | 1,274,300 | 858.50 | | Apr 22, 2013 | 851.50 | 858.50 | 844.50 | 849.00 | 1,197,800 | 849.00 | | Apr 19, 2013 | 843.50 | 851.00 | 836.50 | 850.00 | 3,366,600 | 850.00 | | Apr 18, 2013 | 830.00 | 840.50 | 826.57 | 834.50 | 1,313,300 | 834.50 | | Apr 17, 2013 | 845.00 | 852.50 | 828.50 | 833.50 | 1,231,000 | 833.50 | | 2013-04-17 | 19.10 Dividend | | Apr 16, 2013 | 852.50 | 864.00 | 850.00 | 860.50 | 1,131,900 | 841.40 | | Apr 15, 2013 | 868.00 | 868.00 | 849.50 | 854.00 | 1,400,800 | 835.04 | | Apr 12, 2013 | 866.50 | 873.50 | 862.50 | 871.50 | 1,197,100 | 852.16 | | Apr 11, 2013 | 857.50 | 872.00 | 854.00 | 871.50 | 701,200 | 852.16 | | Apr 10, 2013 | 833.50 | 860.50 | 833.50 | 859.50 | 965,500 | 840.42 | | Apr 9, 2013 | 838.00 | 840.00 | 821.50 | 832.50 | 1,187,700 | 814.02 | | Apr 8, 2013 | 837.00 | 840.50 | 822.00 | 830.00 | 1,102,600 | 811.58 | | Apr 5, 2013 | 860.00 | 863.50 | 827.50 | 837.00 | 1,722,700 | 818.42 | | Apr 4, 2013 | 878.00 | 884.50 | 854.00 | 857.50 | 1,828,600 | 838.47 | | Apr 3, 2013 | 902.00 | 905.50 | 875.50 | 880.50 | 1,467,500 | 860.96 | | Apr 2, 2013 | 895.00 | 909.50 | 895.00 | 908.50 | 1,234,400 | 888.33 | | Apr 1, 2013 | 894.00 | 894.00 | 894.00 | 894.00 | 0 | 874.16 | | Mar 29, 2013 | 894.00 | 894.00 | 894.00 | 894.00 | 0 | 874.16 | | Mar 28, 2013 | 886.00 | 897.50 | 883.00 | 894.00 | 867,800 | 874.16 | | Mar 27, 2013 | 900.00 | 900.00 | 879.00 | 886.00 | 797,900 | 866.33 | | Mar 26, 2013 | 891.50 | 904.00 | 891.50 | 897.50 | 886,700 | 877.58 | | Mar 25, 2013 | 883.50 | 902.00 | 883.50 | 886.50 | 1,521,900 | 866.82 | | Mar 22, 2013 | 874.50 | 883.50 | 873.50 | 877.50 | 1,518,000 | 858.02 | | Mar 21, 2013 | 882.00 | 882.00 | 864.00 | 875.00 | 854,500 | 855.58 | | Mar 20, 2013 | 877.50 | 883.00 | 873.00 | 878.50 | 752,700 | 859.00 | | Mar 19, 2013 | 872.00 | 875.00 | 863.00 | 872.00 | 939,300 | 852.64 | | Mar 18, 2013 | 866.50 | 876.00 | 862.50 | 874.50 | 854,100 | 855.09 | | Mar 15, 2013 | 887.50 | 894.00 | 875.00 | 877.00 | 1,301,100 | 857.53 | | Mar 14, 2013 | 882.50 | 889.00 | 879.50 | 888.00 | 1,100,100 | 868.29 | | Mar 13, 2013 | 885.00 | 887.00 | 870.50 | 881.50 | 1,078,200 | 861.93 | | Mar 12, 2013 | 879.00 | 892.50 | 879.00 | 884.00 | 937,300 | 864.38 | | Mar 11, 2013 | 891.50 | 893.00 | 879.50 | 880.00 | 994,400 | 860.47 | | Mar 8, 2013 | 883.50 | 896.00 | 883.50 | 890.00 | 868,900 | 870.25 | | Mar 7, 2013 | 877.00 | 887.00 | 874.50 | 882.50 | 1,252,800 | 862.91 | | Mar 6, 2013 | 875.50 | 878.00 | 868.00 | 874.50 | 1,000,400 | 855.09 | | Mar 5, 2013 | 851.50 | 874.00 | 851.00 | 873.50 | 1,543,700 | 854.11 | | Mar 4, 2013 | 845.00 | 850.50 | 842.00 | 847.50 | 1,215,800 | 828.69 | | Mar 1, 2013 | 843.50 | 854.50 | 839.00 | 854.00 | 1,742,100 | 835.04 | | Feb 28, 2013 | 845.50 | 849.00 | 839.50 | 844.50 | 1,795,200 | 825.76 | | Feb 27, 2013 | 833.50 | 844.50 | 826.00 | 842.00 | 920,800 | 823.31 | | Feb 26, 2013 | 836.00 | 838.00 | 829.50 | 832.00 | 2,141,600 | 813.53 | | Feb 25, 2013 | 850.00 | 860.00 | 840.00 | 845.50 | 2,205,500 | 826.73 | | Feb 22, 2013 | 849.50 | 862.09 | 845.00 | 862.00 | 1,304,100 | 842.87 | |
* Close price adjusted for dividends and splits. |
|
6.00(0.66%) May 24, 11:35AM EDT
Download to Spreadsheet