| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| 21 May 2013 | 138,500.00 | 139,000.00 | 136,000.00 | 137,500.00 | 48,500 | 137,500.00 | | 20 May 2013 | 138,000.00 | 139,500.00 | 134,500.00 | 138,500.00 | 55,000 | 138,500.00 | | 17 May 2013 | 139,000.00 | 139,000.00 | 139,000.00 | 139,000.00 | 0 | 139,000.00 | | 16 May 2013 | 136,000.00 | 140,000.00 | 135,000.00 | 139,000.00 | 81,300 | 139,000.00 | | 15 May 2013 | 133,000.00 | 137,500.00 | 132,000.00 | 135,000.00 | 97,100 | 135,000.00 | | 14 May 2013 | 130,500.00 | 134,000.00 | 130,000.00 | 132,500.00 | 61,800 | 132,500.00 | | 13 May 2013 | 130,000.00 | 133,000.00 | 129,500.00 | 131,500.00 | 32,300 | 131,500.00 | | 10 May 2013 | 131,500.00 | 133,500.00 | 130,500.00 | 130,500.00 | 51,500 | 130,500.00 | | 9 May 2013 | 129,500.00 | 133,500.00 | 129,000.00 | 131,000.00 | 94,800 | 131,000.00 | | 8 May 2013 | 128,000.00 | 132,500.00 | 127,000.00 | 129,000.00 | 102,600 | 129,000.00 | | 7 May 2013 | 125,500.00 | 129,500.00 | 125,500.00 | 127,500.00 | 62,000 | 127,500.00 | | 6 May 2013 | 123,500.00 | 129,000.00 | 123,000.00 | 126,000.00 | 94,600 | 126,000.00 | | 3 May 2013 | 123,000.00 | 124,500.00 | 121,500.00 | 122,500.00 | 36,400 | 122,500.00 | | 2 May 2013 | 123,000.00 | 123,500.00 | 122,000.00 | 122,000.00 | 17,900 | 122,000.00 | | 1 May 2013 | 123,000.00 | 123,000.00 | 123,000.00 | 123,000.00 | 0 | 123,000.00 | | 30 Apr 2013 | 124,000.00 | 125,000.00 | 123,000.00 | 123,000.00 | 76,100 | 123,000.00 | | 29 Apr 2013 | 124,000.00 | 124,000.00 | 122,000.00 | 123,000.00 | 11,800 | 123,000.00 | | 26 Apr 2013 | 123,000.00 | 124,500.00 | 123,000.00 | 123,000.00 | 11,200 | 123,000.00 | | 25 Apr 2013 | 123,500.00 | 124,000.00 | 122,500.00 | 123,000.00 | 20,200 | 123,000.00 | | 24 Apr 2013 | 121,500.00 | 124,500.00 | 121,000.00 | 123,000.00 | 39,800 | 123,000.00 | | 23 Apr 2013 | 120,500.00 | 121,500.00 | 119,500.00 | 121,500.00 | 28,800 | 121,500.00 | | 22 Apr 2013 | 120,000.00 | 122,000.00 | 119,500.00 | 121,500.00 | 18,100 | 121,500.00 | | 19 Apr 2013 | 121,500.00 | 122,000.00 | 119,000.00 | 120,500.00 | 33,600 | 120,500.00 | | 18 Apr 2013 | 120,500.00 | 121,500.00 | 119,500.00 | 120,500.00 | 31,000 | 120,500.00 | | 17 Apr 2013 | 123,000.00 | 123,500.00 | 117,500.00 | 122,000.00 | 110,300 | 122,000.00 | | 16 Apr 2013 | 124,500.00 | 125,500.00 | 121,000.00 | 123,000.00 | 119,800 | 123,000.00 | | 15 Apr 2013 | 126,000.00 | 127,500.00 | 125,500.00 | 126,000.00 | 38,100 | 126,000.00 | | 12 Apr 2013 | 129,000.00 | 129,500.00 | 126,000.00 | 127,000.00 | 52,200 | 127,000.00 | | 11 Apr 2013 | 129,500.00 | 129,500.00 | 126,500.00 | 128,500.00 | 33,900 | 128,500.00 | | 10 Apr 2013 | 126,000.00 | 128,000.00 | 125,000.00 | 128,000.00 | 25,200 | 128,000.00 | | 9 Apr 2013 | 127,500.00 | 128,500.00 | 125,000.00 | 126,500.00 | 37,200 | 126,500.00 | | 8 Apr 2013 | 128,500.00 | 128,500.00 | 126,000.00 | 127,000.00 | 26,400 | 127,000.00 | | 5 Apr 2013 | 128,000.00 | 128,500.00 | 125,500.00 | 127,000.00 | 49,400 | 127,000.00 | | 4 Apr 2013 | 131,000.00 | 131,000.00 | 128,000.00 | 129,000.00 | 37,000 | 129,000.00 | | 3 Apr 2013 | 131,500.00 | 133,000.00 | 128,500.00 | 131,000.00 | 28,800 | 131,000.00 | | 2 Apr 2013 | 133,000.00 | 134,500.00 | 131,000.00 | 131,000.00 | 54,800 | 131,000.00 | | 1 Apr 2013 | 131,000.00 | 133,000.00 | 129,500.00 | 131,000.00 | 38,800 | 131,000.00 | | 29 Mar 2013 | 129,500.00 | 131,500.00 | 129,500.00 | 129,500.00 | 46,900 | 129,500.00 | | 28 Mar 2013 | 128,500.00 | 131,000.00 | 127,500.00 | 128,000.00 | 55,900 | 128,000.00 | | 27 Mar 2013 | 127,500.00 | 129,500.00 | 126,500.00 | 128,500.00 | 35,600 | 128,500.00 | | 26 Mar 2013 | 127,000.00 | 128,000.00 | 126,000.00 | 126,500.00 | 41,500 | 126,500.00 | | 25 Mar 2013 | 127,000.00 | 129,500.00 | 126,000.00 | 127,500.00 | 30,500 | 127,500.00 | | 22 Mar 2013 | 126,500.00 | 128,000.00 | 126,000.00 | 126,000.00 | 15,500 | 126,000.00 | | 21 Mar 2013 | 127,500.00 | 128,500.00 | 126,500.00 | 127,000.00 | 13,900 | 127,000.00 | | 20 Mar 2013 | 130,000.00 | 130,000.00 | 127,500.00 | 127,500.00 | 16,600 | 127,500.00 | | 19 Mar 2013 | 128,000.00 | 129,000.00 | 128,000.00 | 128,500.00 | 12,800 | 128,500.00 | | 18 Mar 2013 | 128,000.00 | 129,500.00 | 126,500.00 | 128,500.00 | 24,700 | 128,500.00 | | 15 Mar 2013 | 129,500.00 | 131,500.00 | 128,500.00 | 128,500.00 | 43,800 | 128,500.00 | | 14 Mar 2013 | 128,000.00 | 130,500.00 | 127,500.00 | 130,000.00 | 24,200 | 130,000.00 | | 13 Mar 2013 | 128,500.00 | 130,000.00 | 126,000.00 | 129,000.00 | 110,900 | 129,000.00 | | 12 Mar 2013 | 130,000.00 | 130,500.00 | 128,500.00 | 129,500.00 | 36,300 | 129,500.00 | | 11 Mar 2013 | 131,500.00 | 131,500.00 | 128,500.00 | 130,000.00 | 46,700 | 130,000.00 | | 8 Mar 2013 | 130,000.00 | 132,000.00 | 130,000.00 | 131,000.00 | 61,400 | 131,000.00 | | 7 Mar 2013 | 132,000.00 | 132,000.00 | 130,000.00 | 130,000.00 | 21,200 | 130,000.00 | | 6 Mar 2013 | 131,000.00 | 131,500.00 | 129,500.00 | 130,500.00 | 41,400 | 130,500.00 | | 5 Mar 2013 | 129,000.00 | 131,000.00 | 129,000.00 | 129,500.00 | 27,600 | 129,500.00 | | 4 Mar 2013 | 128,000.00 | 130,000.00 | 128,000.00 | 129,000.00 | 41,200 | 129,000.00 | | 1 Mar 2013 | 129,000.00 | 129,000.00 | 129,000.00 | 129,000.00 | 0 | 129,000.00 | | 28 Feb 2013 | 129,500.00 | 130,500.00 | 128,500.00 | 129,000.00 | 42,700 | 129,000.00 | | 27 Feb 2013 | 128,000.00 | 128,500.00 | 126,500.00 | 128,500.00 | 24,400 | 128,500.00 | | 26 Feb 2013 | 129,000.00 | 129,000.00 | 126,500.00 | 127,500.00 | 26,600 | 127,500.00 | | 25 Feb 2013 | 128,000.00 | 130,500.00 | 126,500.00 | 128,000.00 | 36,400 | 128,000.00 | | 22 Feb 2013 | 131,000.00 | 131,000.00 | 127,500.00 | 128,000.00 | 26,500 | 128,000.00 | | 21 Feb 2013 | 128,500.00 | 130,500.00 | 127,000.00 | 129,000.00 | 76,300 | 129,000.00 | | 20 Feb 2013 | 125,500.00 | 128,500.00 | 125,500.00 | 128,000.00 | 56,800 | 128,000.00 | | 19 Feb 2013 | 125,000.00 | 126,000.00 | 124,500.00 | 125,500.00 | 34,200 | 125,500.00 | |
* Close price adjusted for dividends and splits. |
|
0.30%
Download to Spreadsheet