| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Jun 18, 2013 | 1,284.00 | 1,321.00 | 1,284.00 | 1,316.00 | 837,900 | 1,316.00 | | Jun 17, 2013 | 1,293.00 | 1,324.00 | 1,273.00 | 1,288.00 | 1,281,600 | 1,288.00 | | Jun 14, 2013 | 1,306.00 | 1,350.00 | 1,302.00 | 1,324.00 | 1,141,800 | 1,324.00 | | Jun 13, 2013 | 1,288.00 | 1,301.00 | 1,256.00 | 1,297.00 | 1,243,800 | 1,297.00 | | Jun 12, 2013 | 1,288.00 | 1,296.50 | 1,254.00 | 1,261.00 | 790,600 | 1,261.00 | | Jun 11, 2013 | 1,298.00 | 1,304.00 | 1,273.00 | 1,287.00 | 954,400 | 1,287.00 | | Jun 10, 2013 | 1,303.00 | 1,309.00 | 1,293.00 | 1,299.00 | 465,800 | 1,299.00 | | Jun 7, 2013 | 1,284.00 | 1,307.61 | 1,272.80 | 1,301.00 | 691,300 | 1,301.00 | | Jun 6, 2013 | 1,306.00 | 1,313.00 | 1,281.00 | 1,284.00 | 1,029,100 | 1,284.00 | | Jun 5, 2013 | 1,330.00 | 1,348.49 | 1,310.00 | 1,310.00 | 1,097,700 | 1,310.00 | | Jun 4, 2013 | 1,345.00 | 1,355.00 | 1,333.00 | 1,337.00 | 859,300 | 1,337.00 | | Jun 3, 2013 | 1,347.00 | 1,355.00 | 1,334.64 | 1,337.00 | 929,400 | 1,337.00 | | May 31, 2013 | 1,383.00 | 1,386.28 | 1,350.61 | 1,351.00 | 1,037,000 | 1,351.00 | | May 30, 2013 | 1,392.00 | 1,399.50 | 1,375.00 | 1,379.00 | 1,019,400 | 1,379.00 | | May 29, 2013 | 1,386.00 | 1,412.00 | 1,370.00 | 1,390.00 | 1,195,700 | 1,390.00 | | May 28, 2013 | 1,357.00 | 1,402.00 | 1,356.78 | 1,389.00 | 1,029,000 | 1,389.00 | | May 27, 2013 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 0 | 1,340.00 | | May 24, 2013 | 1,356.00 | 1,366.00 | 1,331.00 | 1,340.00 | 667,000 | 1,340.00 | | May 23, 2013 | 1,377.00 | 1,389.00 | 1,342.00 | 1,350.00 | 1,425,800 | 1,350.00 | | May 22, 2013 | 1,395.00 | 1,413.00 | 1,388.00 | 1,403.00 | 757,400 | 1,403.00 | | May 21, 2013 | 1,356.00 | 1,395.00 | 1,356.00 | 1,395.00 | 1,032,000 | 1,395.00 | | May 20, 2013 | 1,346.00 | 1,373.00 | 1,334.00 | 1,361.00 | 1,039,600 | 1,361.00 | | May 17, 2013 | 1,352.00 | 1,352.00 | 1,315.00 | 1,325.00 | 2,113,600 | 1,325.00 | | May 16, 2013 | 1,325.00 | 1,347.00 | 1,297.00 | 1,325.00 | 2,654,300 | 1,325.00 | | May 15, 2013 | 1,387.00 | 1,387.00 | 1,359.00 | 1,362.00 | 1,004,900 | 1,362.00 | | May 14, 2013 | 1,392.00 | 1,395.00 | 1,367.00 | 1,382.00 | 754,000 | 1,382.00 | | May 13, 2013 | 1,399.00 | 1,416.00 | 1,387.00 | 1,392.00 | 886,100 | 1,392.00 | | May 10, 2013 | 1,425.00 | 1,430.00 | 1,386.00 | 1,394.00 | 1,122,200 | 1,394.00 | | May 9, 2013 | 1,401.00 | 1,465.00 | 1,401.00 | 1,428.00 | 937,100 | 1,428.00 | | May 8, 2013 | 1,383.00 | 1,418.00 | 1,382.00 | 1,404.00 | 569,800 | 1,404.00 | | May 7, 2013 | 1,412.00 | 1,420.33 | 1,365.00 | 1,377.00 | 1,136,300 | 1,377.00 | | May 6, 2013 | 1,404.00 | 1,404.00 | 1,404.00 | 1,404.00 | 0 | 1,404.00 | | May 3, 2013 | 1,351.00 | 1,406.64 | 1,350.00 | 1,404.00 | 1,157,400 | 1,404.00 | | May 2, 2013 | 1,334.00 | 1,354.00 | 1,325.00 | 1,350.00 | 864,000 | 1,350.00 | | May 1, 2013 | 1,320.00 | 1,356.00 | 1,316.00 | 1,338.00 | 368,900 | 1,338.00 | | Apr 30, 2013 | 1,336.00 | 1,350.00 | 1,312.00 | 1,350.00 | 1,475,000 | 1,350.00 | | Apr 29, 2013 | 1,327.00 | 1,344.01 | 1,316.36 | 1,330.00 | 610,400 | 1,330.00 | | Apr 26, 2013 | 1,358.00 | 1,361.75 | 1,323.00 | 1,331.00 | 1,328,200 | 1,331.00 | | Apr 25, 2013 | 1,333.00 | 1,372.00 | 1,325.00 | 1,364.00 | 938,900 | 1,364.00 | | Apr 24, 2013 | 1,287.00 | 1,348.00 | 1,284.00 | 1,336.00 | 1,151,900 | 1,336.00 | | Apr 23, 2013 | 1,266.00 | 1,291.00 | 1,258.92 | 1,284.00 | 834,100 | 1,284.00 | | Apr 22, 2013 | 1,305.00 | 1,309.00 | 1,253.72 | 1,267.00 | 1,191,700 | 1,267.00 | | Apr 19, 2013 | 1,270.00 | 1,304.00 | 1,261.00 | 1,302.00 | 1,073,500 | 1,302.00 | | Apr 18, 2013 | 1,279.00 | 1,310.00 | 1,263.00 | 1,266.00 | 1,096,700 | 1,266.00 | | Apr 17, 2013 | 1,322.00 | 1,323.29 | 1,271.00 | 1,278.00 | 1,134,400 | 1,278.00 | | 2013-04-17 | 28.40 Dividend | | Apr 16, 2013 | 1,338.00 | 1,354.00 | 1,325.00 | 1,340.00 | 1,090,800 | 1,311.60 | | Apr 15, 2013 | 1,400.00 | 1,402.75 | 1,332.64 | 1,348.00 | 2,777,900 | 1,319.43 | | Apr 12, 2013 | 1,436.00 | 1,453.75 | 1,398.00 | 1,400.00 | 1,294,600 | 1,370.33 | | Apr 11, 2013 | 1,430.00 | 1,507.50 | 1,417.00 | 1,438.00 | 2,746,800 | 1,407.52 | | Apr 10, 2013 | 1,429.00 | 1,437.00 | 1,419.00 | 1,430.00 | 2,581,300 | 1,399.69 | | Apr 9, 2013 | 1,400.00 | 1,426.12 | 1,400.00 | 1,421.00 | 746,800 | 1,390.88 | | Apr 8, 2013 | 1,397.00 | 1,401.00 | 1,373.00 | 1,396.00 | 820,200 | 1,366.41 | | Apr 5, 2013 | 1,432.00 | 1,436.00 | 1,380.00 | 1,384.00 | 1,203,000 | 1,354.67 | | Apr 4, 2013 | 1,415.00 | 1,454.00 | 1,415.00 | 1,432.00 | 1,158,100 | 1,401.65 | | Apr 3, 2013 | 1,427.00 | 1,432.00 | 1,414.00 | 1,418.00 | 772,900 | 1,387.95 | | Apr 2, 2013 | 1,435.00 | 1,451.00 | 1,417.00 | 1,433.00 | 1,116,600 | 1,402.63 | | Apr 1, 2013 | 1,433.00 | 1,433.00 | 1,433.00 | 1,433.00 | 0 | 1,402.63 | | Mar 29, 2013 | 1,433.00 | 1,433.00 | 1,433.00 | 1,433.00 | 0 | 1,402.63 | | Mar 28, 2013 | 1,437.00 | 1,442.71 | 1,421.00 | 1,433.00 | 945,400 | 1,402.63 | | Mar 27, 2013 | 1,448.00 | 1,450.38 | 1,420.38 | 1,437.00 | 676,400 | 1,406.54 | | Mar 26, 2013 | 1,424.00 | 1,449.27 | 1,416.00 | 1,443.00 | 1,004,100 | 1,412.42 | | Mar 25, 2013 | 1,473.00 | 1,473.00 | 1,405.00 | 1,412.00 | 1,991,700 | 1,382.07 | | Mar 22, 2013 | 1,470.00 | 1,472.97 | 1,437.00 | 1,446.00 | 1,625,900 | 1,415.35 | | Mar 21, 2013 | 1,515.00 | 1,517.00 | 1,499.69 | 1,501.00 | 856,300 | 1,469.19 | | Mar 20, 2013 | 1,530.00 | 1,549.10 | 1,511.00 | 1,515.00 | 1,223,500 | 1,482.89 | | Mar 19, 2013 | 1,558.00 | 1,558.00 | 1,505.00 | 1,521.00 | 1,286,700 | 1,488.76 | |
* Close price adjusted for dividends and splits. |
|
28.00(2.17%) 11:35AM EDT
Download to Spreadsheet