| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 24, 2013 | 222.00 | 225.25 | 219.14 | 220.50 | 61,600 | 220.50 | | May 23, 2013 | 222.00 | 226.26 | 213.25 | 221.50 | 75,800 | 221.50 | | May 22, 2013 | 221.00 | 225.00 | 221.00 | 222.00 | 2,263,800 | 222.00 | | May 21, 2013 | 223.50 | 223.50 | 218.50 | 220.00 | 124,000 | 220.00 | | May 20, 2013 | 228.00 | 228.00 | 217.00 | 222.00 | 164,500 | 222.00 | | May 17, 2013 | 219.00 | 229.00 | 218.00 | 226.25 | 144,500 | 226.25 | | May 16, 2013 | 214.25 | 223.00 | 213.00 | 219.00 | 302,100 | 219.00 | | May 15, 2013 | 205.25 | 216.38 | 205.00 | 214.75 | 223,100 | 214.75 | | May 14, 2013 | 201.00 | 207.75 | 201.00 | 204.50 | 519,900 | 204.50 | | May 13, 2013 | 205.75 | 207.00 | 200.50 | 201.50 | 129,800 | 201.50 | | May 10, 2013 | 201.50 | 205.88 | 201.50 | 203.25 | 10,900 | 203.25 | | May 9, 2013 | 201.50 | 204.50 | 197.00 | 200.00 | 441,300 | 200.00 | | May 8, 2013 | 202.25 | 207.00 | 200.75 | 205.00 | 166,300 | 205.00 | | May 7, 2013 | 203.25 | 206.00 | 199.00 | 202.00 | 117,800 | 202.00 | | May 6, 2013 | 206.00 | 206.00 | 206.00 | 206.00 | 0 | 206.00 | | May 3, 2013 | 205.00 | 206.50 | 202.99 | 206.00 | 123,300 | 206.00 | | May 2, 2013 | 206.00 | 207.00 | 200.50 | 206.00 | 44,200 | 206.00 | | May 1, 2013 | 204.00 | 209.78 | 203.00 | 207.00 | 329,100 | 207.00 | | Apr 30, 2013 | 199.00 | 205.25 | 192.20 | 205.25 | 588,000 | 205.25 | | Apr 29, 2013 | 198.75 | 206.00 | 195.75 | 206.00 | 272,200 | 206.00 | | Apr 26, 2013 | 195.00 | 197.41 | 192.00 | 195.00 | 192,200 | 195.00 | | Apr 25, 2013 | 191.50 | 195.46 | 191.50 | 193.50 | 57,900 | 193.50 | | Apr 24, 2013 | 194.00 | 196.00 | 191.85 | 194.00 | 34,000 | 194.00 | | Apr 23, 2013 | 193.00 | 198.50 | 192.00 | 195.00 | 245,800 | 195.00 | | Apr 22, 2013 | 195.38 | 196.50 | 191.94 | 193.25 | 93,200 | 193.25 | | Apr 19, 2013 | 200.00 | 200.50 | 193.22 | 194.00 | 109,100 | 194.00 | | Apr 18, 2013 | 199.00 | 205.25 | 198.00 | 200.00 | 632,100 | 200.00 | | Apr 17, 2013 | 195.00 | 199.75 | 192.00 | 198.25 | 91,600 | 198.25 | | Apr 16, 2013 | 190.00 | 195.12 | 188.75 | 194.00 | 169,400 | 194.00 | | Apr 15, 2013 | 190.00 | 192.00 | 187.50 | 192.00 | 279,800 | 192.00 | | Apr 12, 2013 | 183.00 | 193.25 | 179.75 | 188.00 | 742,600 | 188.00 | | Apr 11, 2013 | 168.25 | 198.25 | 168.25 | 179.00 | 689,800 | 179.00 | | Apr 10, 2013 | 172.00 | 172.00 | 168.00 | 170.00 | 17,400 | 170.00 | | Apr 9, 2013 | 169.75 | 171.75 | 169.75 | 171.00 | 25,400 | 171.00 | | Apr 8, 2013 | 167.00 | 173.00 | 167.00 | 170.00 | 22,100 | 170.00 | | Apr 5, 2013 | 172.75 | 172.75 | 168.50 | 172.00 | 55,800 | 172.00 | | Apr 4, 2013 | 172.00 | 173.00 | 168.00 | 173.00 | 29,700 | 173.00 | | Apr 3, 2013 | 174.75 | 176.14 | 173.50 | 175.00 | 69,000 | 175.00 | | Apr 2, 2013 | 180.00 | 180.00 | 171.75 | 175.00 | 85,400 | 175.00 | | Apr 1, 2013 | 177.00 | 177.00 | 177.00 | 177.00 | 0 | 177.00 | | Mar 29, 2013 | 177.00 | 177.00 | 177.00 | 177.00 | 0 | 177.00 | | Mar 28, 2013 | 178.25 | 179.59 | 175.25 | 177.00 | 24,900 | 177.00 | | Mar 27, 2013 | 184.00 | 184.00 | 177.00 | 178.00 | 45,400 | 178.00 | | Mar 26, 2013 | 186.00 | 186.00 | 176.50 | 180.00 | 117,700 | 180.00 | | Mar 25, 2013 | 187.25 | 189.35 | 185.00 | 187.50 | 24,900 | 187.50 | | Mar 22, 2013 | 187.75 | 188.62 | 186.00 | 188.00 | 28,600 | 188.00 | | Mar 21, 2013 | 187.00 | 187.00 | 186.00 | 187.00 | 33,500 | 187.00 | | Mar 20, 2013 | 185.50 | 189.50 | 184.98 | 187.00 | 59,100 | 187.00 | | Mar 19, 2013 | 190.00 | 190.00 | 185.00 | 185.00 | 51,500 | 185.00 | | Mar 18, 2013 | 191.00 | 193.00 | 181.00 | 186.00 | 229,500 | 186.00 | | Mar 15, 2013 | 194.25 | 196.42 | 193.00 | 193.00 | 667,600 | 193.00 | | Mar 14, 2013 | 195.25 | 195.25 | 193.25 | 195.00 | 118,000 | 195.00 | | Mar 13, 2013 | 195.25 | 196.82 | 194.75 | 194.75 | 62,600 | 194.75 | | Mar 12, 2013 | 196.00 | 196.75 | 192.12 | 196.00 | 24,300 | 196.00 | | Mar 11, 2013 | 197.00 | 197.35 | 191.75 | 196.00 | 42,100 | 196.00 | | Mar 8, 2013 | 198.00 | 198.00 | 196.75 | 197.00 | 7,900 | 197.00 | | Mar 7, 2013 | 197.00 | 197.50 | 197.00 | 197.00 | 53,900 | 197.00 | | Mar 6, 2013 | 197.50 | 199.50 | 195.43 | 197.00 | 197,700 | 197.00 | | Mar 5, 2013 | 197.00 | 198.50 | 195.25 | 198.00 | 79,500 | 198.00 | | Mar 4, 2013 | 195.75 | 196.25 | 194.00 | 196.00 | 23,500 | 196.00 | | Mar 1, 2013 | 195.00 | 196.50 | 195.00 | 195.00 | 36,800 | 195.00 | | Feb 28, 2013 | 195.50 | 196.59 | 193.55 | 195.25 | 137,200 | 195.25 | | Feb 27, 2013 | 197.00 | 197.30 | 195.00 | 197.00 | 15,400 | 197.00 | | Feb 26, 2013 | 198.00 | 198.00 | 195.77 | 196.00 | 20,900 | 196.00 | | Feb 25, 2013 | 200.00 | 200.00 | 198.00 | 198.00 | 26,700 | 198.00 | | Feb 22, 2013 | 198.00 | 200.00 | 198.00 | 200.00 | 16,000 | 200.00 | |
* Close price adjusted for dividends and splits. |
|
1.00(0.45%) May 24, 11:35AM EDT
Download to Spreadsheet