| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| 13 May 2013 | 9,000.00 | 9,099.00 | 8,940.00 | 9,002.95 | 1,800 | 9,002.95 | | 10 May 2013 | 9,002.00 | 9,070.00 | 8,990.05 | 9,012.10 | 400 | 9,012.10 | | May 10, 2013 | 60.00 Dividend | | 9 May 2013 | 8,976.00 | 9,069.00 | 8,975.00 | 9,045.15 | 600 | 8,985.15 | | 8 May 2013 | 8,999.90 | 9,010.00 | 8,930.00 | 8,996.65 | 1,200 | 8,936.97 | | 7 May 2013 | 9,010.00 | 9,010.00 | 8,930.15 | 8,997.45 | 500 | 8,937.77 | | 6 May 2013 | 8,999.90 | 9,009.90 | 8,885.00 | 8,984.45 | 200 | 8,924.85 | | 3 May 2013 | 9,010.00 | 9,010.00 | 8,855.00 | 8,892.20 | 400 | 8,833.21 | | 2 May 2013 | 8,900.00 | 9,011.00 | 8,880.00 | 8,942.60 | 1,000 | 8,883.28 | | 1 May 2013 | 8,910.15 | 8,910.15 | 8,910.15 | 8,910.15 | 0 | 8,851.05 | | 30 Apr 2013 | 8,900.00 | 8,949.00 | 8,812.00 | 8,910.15 | 600 | 8,851.05 | | 29 Apr 2013 | 9,100.00 | 9,105.00 | 8,975.00 | 9,036.00 | 100 | 8,976.06 | | 26 Apr 2013 | 8,973.80 | 9,100.00 | 8,973.75 | 9,027.55 | 700 | 8,967.67 | | 25 Apr 2013 | 8,980.00 | 9,050.00 | 8,975.10 | 9,001.00 | 500 | 8,941.29 | | 24 Apr 2013 | 8,946.85 | 8,946.85 | 8,946.85 | 8,946.85 | 0 | 8,887.50 | | 23 Apr 2013 | 8,849.00 | 9,000.00 | 8,828.15 | 8,946.85 | 700 | 8,887.50 | | 22 Apr 2013 | 8,724.30 | 8,897.00 | 8,716.95 | 8,869.50 | 200 | 8,810.67 | | 19 Apr 2013 | 8,794.10 | 8,794.10 | 8,794.10 | 8,794.10 | 0 | 8,735.76 | | 18 Apr 2013 | 8,674.00 | 8,849.00 | 8,655.50 | 8,794.10 | 200 | 8,735.76 | | 17 Apr 2013 | 8,631.05 | 8,700.00 | 8,630.00 | 8,633.50 | 300 | 8,576.23 | | 16 Apr 2013 | 8,575.00 | 8,680.00 | 8,575.00 | 8,655.70 | 100 | 8,598.28 | | 15 Apr 2013 | 8,755.45 | 8,755.45 | 8,602.70 | 8,614.80 | 300 | 8,557.65 | | 12 Apr 2013 | 8,725.00 | 8,777.95 | 8,619.00 | 8,700.00 | 32,200 | 8,642.29 | | 11 Apr 2013 | 8,780.00 | 8,800.00 | 8,718.40 | 8,718.40 | 100 | 8,660.57 | | 10 Apr 2013 | 8,720.00 | 8,836.80 | 8,676.40 | 8,786.45 | 200 | 8,728.17 | | 9 Apr 2013 | 8,769.45 | 8,769.45 | 8,671.10 | 8,699.90 | 0 | 8,642.19 | | 8 Apr 2013 | 8,795.00 | 8,795.00 | 8,660.05 | 8,684.15 | 400 | 8,626.54 | | 5 Apr 2013 | 8,740.00 | 8,812.80 | 8,662.70 | 8,788.50 | 1,100 | 8,730.20 | | 4 Apr 2013 | 8,750.00 | 8,767.35 | 8,670.05 | 8,720.00 | 900 | 8,662.16 | | 3 Apr 2013 | 8,869.95 | 8,870.00 | 8,701.00 | 8,712.45 | 300 | 8,654.66 | | 2 Apr 2013 | 8,838.00 | 8,872.30 | 8,672.70 | 8,722.75 | 1,100 | 8,664.89 | | 1 Apr 2013 | 9,000.00 | 9,000.00 | 8,799.00 | 8,827.10 | 4,100 | 8,768.55 | | 29 Mar 2013 | 9,054.35 | 9,054.35 | 9,054.35 | 9,054.35 | 0 | 8,994.29 | | 28 Mar 2013 | 9,035.00 | 9,151.00 | 8,852.00 | 9,054.35 | 800 | 8,994.29 | | 27 Mar 2013 | 9,009.30 | 9,009.30 | 9,009.30 | 9,009.30 | 0 | 8,949.54 | | 26 Mar 2013 | 8,885.70 | 9,100.00 | 8,762.95 | 9,009.30 | 1,000 | 8,949.54 | | 25 Mar 2013 | 9,085.20 | 9,085.20 | 8,701.00 | 8,811.15 | 2,300 | 8,752.70 | | 22 Mar 2013 | 8,705.00 | 8,890.00 | 8,680.00 | 8,817.25 | 1,700 | 8,758.76 | | 21 Mar 2013 | 8,831.65 | 8,831.65 | 8,650.00 | 8,780.40 | 1,100 | 8,722.16 | | 20 Mar 2013 | 8,649.05 | 8,800.00 | 8,620.00 | 8,746.65 | 2,300 | 8,688.63 | | 19 Mar 2013 | 8,678.00 | 8,769.95 | 8,621.00 | 8,709.65 | 1,300 | 8,651.88 | | 18 Mar 2013 | 8,600.00 | 8,660.00 | 8,599.00 | 8,640.70 | 500 | 8,583.38 | | 15 Mar 2013 | 8,730.00 | 8,790.00 | 8,580.00 | 8,616.90 | 500 | 8,559.74 | | 14 Mar 2013 | 8,650.35 | 8,738.90 | 8,590.00 | 8,717.45 | 63,400 | 8,659.62 | | 13 Mar 2013 | 8,600.00 | 8,699.95 | 8,523.30 | 8,619.25 | 700 | 8,562.08 | | 12 Mar 2013 | 8,445.00 | 8,596.00 | 8,426.05 | 8,572.15 | 1,200 | 8,515.29 | | 11 Mar 2013 | 8,395.65 | 8,440.00 | 8,352.05 | 8,427.70 | 600 | 8,371.80 | | 8 Mar 2013 | 8,388.05 | 8,400.00 | 8,182.05 | 8,305.40 | 800 | 8,250.31 | | 7 Mar 2013 | 8,390.00 | 8,390.00 | 8,265.00 | 8,278.05 | 1,900 | 8,223.14 | | 6 Mar 2013 | 8,551.80 | 8,559.00 | 8,350.00 | 8,367.05 | 700 | 8,311.55 | | 5 Mar 2013 | 8,471.05 | 8,496.40 | 8,350.00 | 8,457.30 | 400 | 8,401.20 | | 4 Mar 2013 | 8,540.00 | 8,578.25 | 8,201.40 | 8,327.85 | 900 | 8,272.61 | | 1 Mar 2013 | 8,883.95 | 8,883.95 | 8,530.00 | 8,560.05 | 1,000 | 8,503.27 | | 28 Feb 2013 | 8,900.00 | 8,900.00 | 8,740.00 | 8,771.10 | 400 | 8,712.92 | | 27 Feb 2013 | 8,926.00 | 9,052.00 | 8,800.00 | 8,862.05 | 1,400 | 8,803.26 | | 26 Feb 2013 | 8,901.00 | 8,949.90 | 8,851.00 | 8,892.40 | 500 | 8,833.41 | | 25 Feb 2013 | 9,045.00 | 9,045.00 | 8,802.00 | 8,914.50 | 100 | 8,855.37 | | 22 Feb 2013 | 8,967.20 | 9,066.80 | 8,967.20 | 9,010.75 | 100 | 8,950.98 | | 21 Feb 2013 | 9,074.90 | 9,096.55 | 8,951.00 | 9,004.80 | 200 | 8,945.07 | | 20 Feb 2013 | 9,029.00 | 9,100.00 | 9,005.00 | 9,028.10 | 300 | 8,968.21 | | 19 Feb 2013 | 9,050.00 | 9,099.60 | 8,980.10 | 9,005.35 | 100 | 8,945.61 | | 18 Feb 2013 | 9,049.90 | 9,049.90 | 8,970.00 | 8,977.55 | 0 | 8,918.00 | | 15 Feb 2013 | 9,100.00 | 9,100.00 | 8,920.00 | 8,939.70 | 100 | 8,880.40 | | 14 Feb 2013 | 8,930.10 | 8,986.80 | 8,925.00 | 8,946.15 | 0 | 8,886.81 | | 13 Feb 2013 | 9,071.40 | 9,071.40 | 8,941.40 | 8,981.70 | 100 | 8,922.12 | | 12 Feb 2013 | 9,025.00 | 9,025.00 | 8,900.00 | 8,921.35 | 300 | 8,862.17 | | 11 Feb 2013 | 9,000.00 | 9,050.00 | 8,962.00 | 8,981.80 | 0 | 8,922.22 | |
* Close price adjusted for dividends and splits. |
|
0.55%
Download to Spreadsheet