| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 21, 2013 | 587.00 | 596.38 | 587.00 | 587.00 | 78,400 | 587.00 | | May 20, 2013 | 590.00 | 597.00 | 590.00 | 590.00 | 13,700 | 590.00 | | May 17, 2013 | 597.00 | 603.50 | 591.00 | 593.00 | 4,200 | 593.00 | | May 16, 2013 | 592.00 | 594.25 | 586.50 | 587.00 | 202,300 | 587.00 | | May 15, 2013 | 597.00 | 599.25 | 592.00 | 592.00 | 8,200 | 592.00 | | May 14, 2013 | 607.00 | 625.12 | 595.75 | 597.00 | 221,600 | 597.00 | | May 13, 2013 | 613.00 | 618.00 | 607.00 | 607.00 | 10,700 | 607.00 | | May 10, 2013 | 614.00 | 624.50 | 613.20 | 614.00 | 3,900 | 614.00 | | May 9, 2013 | 615.50 | 619.00 | 615.00 | 617.00 | 3,400 | 617.00 | | May 8, 2013 | 613.00 | 618.11 | 613.00 | 616.50 | 68,100 | 616.50 | | May 7, 2013 | 616.50 | 623.50 | 613.00 | 613.00 | 6,100 | 613.00 | | May 6, 2013 | 613.00 | 613.00 | 613.00 | 613.00 | 0 | 613.00 | | May 3, 2013 | 623.00 | 623.00 | 613.00 | 613.00 | 11,700 | 613.00 | | May 2, 2013 | 614.05 | 619.00 | 614.05 | 619.00 | 200 | 619.00 | | May 1, 2013 | 616.00 | 623.00 | 615.88 | 619.00 | 2,000 | 619.00 | | Apr 30, 2013 | 617.00 | 617.50 | 613.20 | 614.00 | 22,100 | 614.00 | | Apr 29, 2013 | 616.50 | 617.40 | 610.13 | 622.00 | 121,500 | 622.00 | | Apr 26, 2013 | 620.00 | 625.97 | 616.00 | 617.50 | 33,300 | 617.50 | | Apr 25, 2013 | 612.44 | 627.38 | 612.44 | 623.50 | 1,700 | 623.50 | | Apr 24, 2013 | 614.55 | 614.65 | 613.60 | 619.00 | 101,200 | 619.00 | | Apr 23, 2013 | 620.00 | 630.00 | 613.00 | 630.00 | 6,600 | 630.00 | | Apr 22, 2013 | 616.00 | 625.00 | 616.00 | 625.00 | 5,200 | 625.00 | | Apr 19, 2013 | 634.00 | 638.00 | 618.00 | 637.00 | 3,100 | 637.00 | | Apr 18, 2013 | 619.00 | 619.83 | 616.50 | 617.00 | 127,400 | 617.00 | | Apr 17, 2013 | 620.00 | 625.50 | 615.50 | 621.00 | 126,300 | 621.00 | | 2013-04-17 | 13.50 Dividend | | Apr 16, 2013 | 631.50 | 631.50 | 631.50 | 639.25 | 900 | 625.75 | | Apr 15, 2013 | 644.25 | 644.25 | 644.00 | 641.75 | 2,500 | 628.20 | | Apr 12, 2013 | 644.25 | 644.25 | 628.00 | 628.00 | 81,800 | 614.74 | | Apr 11, 2013 | 629.00 | 632.00 | 629.00 | 632.00 | 400 | 618.65 | | Apr 10, 2013 | 629.00 | 641.00 | 629.00 | 632.00 | 1,900 | 618.65 | | Apr 9, 2013 | 632.00 | 633.68 | 625.00 | 633.00 | 10,300 | 619.63 | | Apr 8, 2013 | 649.50 | 649.50 | 630.00 | 630.00 | 254,200 | 616.70 | | Apr 5, 2013 | 648.50 | 648.50 | 635.10 | 641.50 | 2,600 | 627.95 | | Apr 4, 2013 | 640.00 | 649.00 | 640.00 | 645.25 | 4,700 | 631.62 | | Apr 3, 2013 | 641.50 | 645.50 | 637.93 | 645.50 | 4,500 | 631.87 | | Apr 2, 2013 | 638.00 | 641.00 | 636.50 | 641.00 | 2,200 | 627.46 | | Apr 1, 2013 | 654.50 | 654.50 | 654.50 | 654.50 | 0 | 640.68 | | Mar 29, 2013 | 654.50 | 654.50 | 654.50 | 654.50 | 0 | 640.68 | | Mar 28, 2013 | 650.00 | 654.50 | 633.00 | 654.50 | 4,100 | 640.68 | | Mar 27, 2013 | 650.00 | 650.00 | 634.00 | 640.00 | 1,200 | 626.48 | | Mar 26, 2013 | 649.00 | 650.50 | 637.00 | 650.50 | 3,100 | 636.76 | | Mar 25, 2013 | 645.97 | 645.00 | 638.00 | 645.00 | 7,600 | 631.38 | | Mar 22, 2013 | 631.90 | 649.50 | 631.90 | 649.50 | 1,700 | 635.78 | | Mar 21, 2013 | 640.00 | 647.75 | 640.00 | 645.00 | 67,300 | 631.38 | | Mar 20, 2013 | 647.00 | 647.00 | 641.00 | 645.25 | 700 | 631.62 | | Mar 19, 2013 | 636.00 | 636.40 | 636.00 | 642.50 | 1,000 | 628.93 | | Mar 18, 2013 | 642.50 | 649.50 | 638.33 | 649.50 | 15,900 | 635.78 | | Mar 15, 2013 | 631.00 | 654.50 | 618.65 | 654.50 | 62,400 | 640.68 | | Mar 14, 2013 | 634.00 | 638.00 | 625.00 | 638.00 | 6,500 | 624.53 | | Mar 13, 2013 | 635.00 | 635.00 | 625.00 | 632.00 | 36,900 | 618.65 | | Mar 12, 2013 | 626.00 | 634.00 | 625.50 | 630.00 | 8,400 | 616.70 | | Mar 11, 2013 | 630.00 | 634.00 | 627.25 | 634.00 | 8,700 | 620.61 | | Mar 8, 2013 | 629.00 | 630.00 | 620.50 | 630.00 | 9,000 | 616.70 | | Mar 7, 2013 | 620.50 | 628.50 | 620.50 | 622.50 | 9,500 | 609.35 | | Mar 6, 2013 | 616.50 | 636.50 | 616.50 | 636.50 | 120,400 | 623.06 | | Mar 5, 2013 | 618.21 | 635.50 | 618.21 | 635.50 | 3,300 | 622.08 | | Mar 4, 2013 | 622.00 | 623.00 | 622.00 | 623.00 | 6,500 | 609.84 | | Mar 1, 2013 | 621.00 | 624.50 | 615.30 | 620.00 | 400,900 | 606.91 | | Feb 28, 2013 | 631.00 | 640.50 | 624.88 | 630.00 | 24,300 | 616.70 | | Feb 27, 2013 | 626.50 | 634.50 | 626.50 | 634.50 | 3,300 | 621.10 | | Feb 26, 2013 | 628.83 | 630.00 | 628.83 | 630.00 | 10,100 | 616.70 | | Feb 25, 2013 | 634.54 | 634.54 | 624.62 | 625.00 | 3,400 | 611.80 | | Feb 22, 2013 | 625.00 | 625.00 | 620.00 | 625.00 | 122,800 | 611.80 | | Feb 21, 2013 | 620.00 | 633.25 | 620.00 | 630.00 | 15,300 | 616.70 | | Feb 20, 2013 | 638.50 | 638.50 | 618.76 | 635.00 | 18,700 | 621.59 | | Feb 19, 2013 | 626.00 | 634.00 | 626.00 | 626.00 | 4,300 | 612.78 | |
* Close price adjusted for dividends and splits. |
|
1.00(0.17%) 9:23AM EDT
Download to Spreadsheet