| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 24, 2013 | 152.50 | 156.50 | 146.20 | 146.20 | 80,100 | 146.20 | | May 23, 2013 | 153.60 | 157.70 | 152.50 | 152.50 | 253,800 | 152.50 | | May 22, 2013 | 164.00 | 164.00 | 156.10 | 156.50 | 63,800 | 156.50 | | May 21, 2013 | 160.00 | 164.00 | 160.00 | 160.00 | 72,200 | 160.00 | | May 20, 2013 | 156.50 | 163.00 | 156.50 | 163.00 | 33,300 | 163.00 | | May 17, 2013 | 154.00 | 160.00 | 154.00 | 158.30 | 52,400 | 158.30 | | May 16, 2013 | 155.90 | 157.24 | 155.00 | 155.00 | 373,900 | 155.00 | | May 15, 2013 | 157.00 | 160.00 | 155.00 | 157.80 | 106,300 | 157.80 | | May 14, 2013 | 163.80 | 163.90 | 157.00 | 157.00 | 51,600 | 157.00 | | May 13, 2013 | 168.00 | 168.00 | 156.00 | 161.00 | 72,700 | 161.00 | | May 10, 2013 | 165.00 | 167.90 | 165.00 | 166.00 | 19,800 | 166.00 | | May 9, 2013 | 167.00 | 169.00 | 165.80 | 165.80 | 40,000 | 165.80 | | May 8, 2013 | 167.00 | 169.20 | 167.00 | 167.40 | 15,500 | 167.40 | | May 7, 2013 | 165.30 | 169.90 | 165.20 | 168.10 | 29,600 | 168.10 | | May 6, 2013 | 170.00 | 170.00 | 170.00 | 170.00 | 0 | 170.00 | | May 3, 2013 | 167.60 | 170.00 | 165.10 | 170.00 | 97,400 | 170.00 | | May 2, 2013 | 168.90 | 170.00 | 165.10 | 170.00 | 38,600 | 170.00 | | May 1, 2013 | 168.70 | 170.00 | 166.03 | 170.00 | 18,000 | 170.00 | | Apr 30, 2013 | 168.60 | 168.60 | 166.10 | 168.00 | 58,600 | 168.00 | | Apr 29, 2013 | 166.70 | 170.00 | 166.70 | 170.00 | 5,200 | 170.00 | | Apr 26, 2013 | 169.40 | 171.40 | 166.60 | 166.60 | 105,300 | 166.60 | | Apr 25, 2013 | 173.80 | 173.81 | 168.00 | 170.00 | 34,000 | 170.00 | | Apr 24, 2013 | 165.00 | 173.90 | 161.80 | 173.80 | 42,700 | 173.80 | | Apr 23, 2013 | 160.00 | 165.24 | 160.00 | 165.00 | 55,100 | 165.00 | | Apr 22, 2013 | 162.20 | 164.40 | 160.00 | 164.40 | 9,300 | 164.40 | | Apr 19, 2013 | 158.50 | 161.00 | 156.93 | 159.20 | 54,000 | 159.20 | | Apr 18, 2013 | 159.40 | 159.40 | 156.20 | 157.00 | 87,000 | 157.00 | | Apr 17, 2013 | 156.10 | 161.00 | 156.10 | 156.50 | 65,900 | 156.50 | | Apr 16, 2013 | 156.00 | 156.30 | 155.00 | 155.00 | 94,000 | 155.00 | | Apr 15, 2013 | 164.90 | 165.60 | 155.00 | 155.00 | 100,200 | 155.00 | | Apr 12, 2013 | 158.00 | 164.90 | 158.00 | 164.90 | 26,500 | 164.90 | | Apr 11, 2013 | 158.00 | 163.90 | 157.26 | 163.10 | 68,600 | 163.10 | | Apr 10, 2013 | 159.00 | 159.00 | 155.00 | 157.40 | 18,900 | 157.40 | | Apr 9, 2013 | 157.00 | 158.40 | 153.26 | 155.00 | 260,300 | 155.00 | | Apr 8, 2013 | 162.00 | 162.00 | 156.00 | 156.00 | 7,500 | 156.00 | | Apr 5, 2013 | 163.00 | 163.00 | 157.80 | 157.80 | 34,100 | 157.80 | | Apr 4, 2013 | 158.50 | 162.70 | 157.90 | 162.00 | 30,700 | 162.00 | | Apr 3, 2013 | 164.00 | 164.00 | 158.50 | 158.50 | 80,600 | 158.50 | | Apr 2, 2013 | 166.50 | 169.90 | 164.00 | 165.00 | 56,800 | 165.00 | | Apr 1, 2013 | 165.00 | 165.00 | 165.00 | 165.00 | 0 | 165.00 | | Mar 29, 2013 | 165.00 | 165.00 | 165.00 | 165.00 | 0 | 165.00 | | Mar 28, 2013 | 171.90 | 173.20 | 165.00 | 165.00 | 77,100 | 165.00 | | Mar 27, 2013 | 175.90 | 175.90 | 165.00 | 170.10 | 84,600 | 170.10 | | Mar 26, 2013 | 173.00 | 175.90 | 171.00 | 172.00 | 63,500 | 172.00 | | Mar 25, 2013 | 171.20 | 176.00 | 171.20 | 176.00 | 64,700 | 176.00 | | Mar 22, 2013 | 175.60 | 176.00 | 171.00 | 176.00 | 29,900 | 176.00 | | Mar 21, 2013 | 172.70 | 176.00 | 172.50 | 176.00 | 130,700 | 176.00 | | Mar 20, 2013 | 176.10 | 178.00 | 174.85 | 177.50 | 53,700 | 177.50 | | Mar 19, 2013 | 172.90 | 176.50 | 166.79 | 176.00 | 26,100 | 176.00 | | Mar 18, 2013 | 169.00 | 174.52 | 169.00 | 173.00 | 41,800 | 173.00 | | Mar 15, 2013 | 166.90 | 171.00 | 161.92 | 169.00 | 710,400 | 169.00 | | Mar 14, 2013 | 164.00 | 167.50 | 162.26 | 167.50 | 131,300 | 167.50 | | Mar 13, 2013 | 164.90 | 164.90 | 161.10 | 164.00 | 35,200 | 164.00 | | Mar 12, 2013 | 165.00 | 165.00 | 163.00 | 165.00 | 54,200 | 165.00 | | Mar 11, 2013 | 163.60 | 165.90 | 162.13 | 164.00 | 25,100 | 164.00 | | Mar 8, 2013 | 163.00 | 165.00 | 162.00 | 165.00 | 80,400 | 165.00 | | Mar 7, 2013 | 163.10 | 164.90 | 162.80 | 162.80 | 29,300 | 162.80 | | Mar 6, 2013 | 163.00 | 165.80 | 160.70 | 165.80 | 73,100 | 165.80 | | Mar 5, 2013 | 166.00 | 166.00 | 162.06 | 163.00 | 24,300 | 163.00 | | Mar 4, 2013 | 163.00 | 164.90 | 162.50 | 164.50 | 15,500 | 164.50 | | Mar 1, 2013 | 163.00 | 164.90 | 162.18 | 163.00 | 42,700 | 163.00 | | Feb 28, 2013 | 163.00 | 164.00 | 162.00 | 164.00 | 23,600 | 164.00 | | Feb 27, 2013 | 164.40 | 165.00 | 157.60 | 163.10 | 118,400 | 163.10 | | Feb 26, 2013 | 164.70 | 165.00 | 161.50 | 164.30 | 26,300 | 164.30 | | Feb 25, 2013 | 162.50 | 167.40 | 162.50 | 165.00 | 24,100 | 165.00 | | Feb 22, 2013 | 162.20 | 166.33 | 160.66 | 164.30 | 125,500 | 164.30 | |
* Close price adjusted for dividends and splits. |
|
6.30(4.13%) May 24, 11:35AM EDT
Download to Spreadsheet