| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| 19 Jun 2013 | 550.00 | 580.00 | 550.00 | 550.00 | 35,069,500 | 550.00 | | 18 Jun 2013 | 560.00 | 570.00 | 540.00 | 560.00 | 29,452,000 | 560.00 | | 17 Jun 2013 | 530.00 | 550.00 | 530.00 | 530.00 | 19,767,000 | 530.00 | | 14 Jun 2013 | 540.00 | 560.00 | 540.00 | 540.00 | 29,455,500 | 540.00 | | 13 Jun 2013 | 520.00 | 560.00 | 490.00 | 520.00 | 74,957,000 | 520.00 | | 12 Jun 2013 | 530.00 | 560.00 | 500.00 | 530.00 | 112,809,000 | 530.00 | | 11 Jun 2013 | 550.00 | 600.00 | 550.00 | 550.00 | 42,911,500 | 550.00 | | 10 Jun 2013 | 590.00 | 620.00 | 590.00 | 590.00 | 36,161,500 | 590.00 | | 7 Jun 2013 | 600.00 | 620.00 | 600.00 | 600.00 | 45,882,500 | 600.00 | | 6 Jun 2013 | 620.00 | 620.00 | 620.00 | 620.00 | 0 | 620.00 | | 5 Jun 2013 | 620.00 | 630.00 | 600.00 | 620.00 | 34,576,000 | 620.00 | | 4 Jun 2013 | 620.00 | 640.00 | 610.00 | 620.00 | 48,284,500 | 620.00 | | 3 Jun 2013 | 630.00 | 660.00 | 610.00 | 630.00 | 91,253,500 | 630.00 | | 31 May 2013 | 660.00 | 680.00 | 660.00 | 660.00 | 41,590,500 | 660.00 | | 30 May 2013 | 660.00 | 680.00 | 660.00 | 660.00 | 47,677,000 | 660.00 | | 29 May 2013 | 670.00 | 720.00 | 660.00 | 670.00 | 97,872,500 | 670.00 | | 28 May 2013 | 710.00 | 730.00 | 700.00 | 710.00 | 79,976,500 | 710.00 | | 27 May 2013 | 700.00 | 730.00 | 690.00 | 700.00 | 63,587,500 | 700.00 | | 24 May 2013 | 720.00 | 750.00 | 710.00 | 720.00 | 88,308,000 | 720.00 | | 23 May 2013 | 700.00 | 760.00 | 680.00 | 700.00 | 119,815,500 | 700.00 | | 22 May 2013 | 730.00 | 790.00 | 730.00 | 730.00 | 173,063,000 | 730.00 | | 21 May 2013 | 760.00 | 760.00 | 690.00 | 760.00 | 157,146,000 | 760.00 | | 20 May 2013 | 700.00 | 720.00 | 670.00 | 700.00 | 82,362,500 | 700.00 | | 17 May 2013 | 680.00 | 680.00 | 660.00 | 680.00 | 21,875,500 | 680.00 | | 16 May 2013 | 670.00 | 690.00 | 670.00 | 670.00 | 55,609,000 | 670.00 | | 15 May 2013 | 660.00 | 670.00 | 640.00 | 660.00 | 65,889,000 | 660.00 | | 14 May 2013 | 650.00 | 670.00 | 640.00 | 650.00 | 41,635,500 | 650.00 | | 13 May 2013 | 650.00 | 670.00 | 640.00 | 650.00 | 32,261,500 | 650.00 | | 10 May 2013 | 660.00 | 700.00 | 660.00 | 660.00 | 39,978,000 | 660.00 | | 9 May 2013 | 650.00 | 650.00 | 650.00 | 650.00 | 0 | 650.00 | | 8 May 2013 | 690.00 | 720.00 | 650.00 | 690.00 | 138,639,500 | 690.00 | | 7 May 2013 | 650.00 | 660.00 | 630.00 | 650.00 | 38,387,000 | 650.00 | | 6 May 2013 | 650.00 | 660.00 | 640.00 | 650.00 | 26,737,000 | 650.00 | | 3 May 2013 | 630.00 | 650.00 | 620.00 | 630.00 | 29,115,500 | 630.00 | | 2 May 2013 | 630.00 | 660.00 | 630.00 | 630.00 | 43,045,500 | 630.00 | | 1 May 2013 | 660.00 | 670.00 | 650.00 | 660.00 | 17,187,000 | 660.00 | | 30 Apr 2013 | 670.00 | 690.00 | 650.00 | 670.00 | 95,875,000 | 670.00 | | 29 Apr 2013 | 680.00 | 690.00 | 680.00 | 680.00 | 16,267,500 | 680.00 | | 26 Apr 2013 | 680.00 | 690.00 | 680.00 | 680.00 | 17,946,500 | 680.00 | | 25 Apr 2013 | 690.00 | 700.00 | 660.00 | 690.00 | 74,660,000 | 690.00 | | 24 Apr 2013 | 670.00 | 680.00 | 660.00 | 670.00 | 24,507,500 | 670.00 | | 23 Apr 2013 | 670.00 | 670.00 | 670.00 | 670.00 | 0 | 670.00 | | 22 Apr 2013 | 670.00 | 690.00 | 670.00 | 670.00 | 37,947,000 | 670.00 | | 19 Apr 2013 | 690.00 | 700.00 | 680.00 | 690.00 | 48,597,500 | 690.00 | | 18 Apr 2013 | 700.00 | 710.00 | 690.00 | 700.00 | 38,145,000 | 700.00 | | 17 Apr 2013 | 700.00 | 720.00 | 690.00 | 700.00 | 77,032,000 | 700.00 | | 16 Apr 2013 | 700.00 | 710.00 | 670.00 | 700.00 | 104,749,500 | 700.00 | | 15 Apr 2013 | 700.00 | 720.00 | 700.00 | 700.00 | 23,089,500 | 700.00 | | 12 Apr 2013 | 710.00 | 730.00 | 700.00 | 710.00 | 73,976,000 | 710.00 | | 11 Apr 2013 | 710.00 | 730.00 | 690.00 | 710.00 | 50,482,000 | 710.00 | | 10 Apr 2013 | 690.00 | 730.00 | 690.00 | 690.00 | 86,295,500 | 690.00 | | 9 Apr 2013 | 720.00 | 740.00 | 710.00 | 720.00 | 54,383,500 | 720.00 | | 8 Apr 2013 | 730.00 | 750.00 | 710.00 | 730.00 | 80,000,000 | 730.00 | | 5 Apr 2013 | 720.00 | 740.00 | 720.00 | 720.00 | 34,280,000 | 720.00 | | 4 Apr 2013 | 720.00 | 750.00 | 720.00 | 720.00 | 60,822,500 | 720.00 | | 3 Apr 2013 | 760.00 | 790.00 | 720.00 | 760.00 | 305,340,000 | 760.00 | | 2 Apr 2013 | 760.00 | 790.00 | 720.00 | 760.00 | 305,340,000 | 760.00 | | 1 Apr 2013 | 720.00 | 730.00 | 690.00 | 720.00 | 116,324,500 | 720.00 | | 29 Mar 2013 | 690.00 | 690.00 | 690.00 | 690.00 | 0 | 690.00 | | 28 Mar 2013 | 690.00 | 720.00 | 690.00 | 690.00 | 94,188,000 | 690.00 | | 27 Mar 2013 | 710.00 | 740.00 | 690.00 | 710.00 | 156,268,000 | 710.00 | | 26 Mar 2013 | 700.00 | 710.00 | 680.00 | 700.00 | 98,071,000 | 700.00 | | 25 Mar 2013 | 700.00 | 740.00 | 690.00 | 700.00 | 117,327,000 | 700.00 | | 22 Mar 2013 | 720.00 | 770.00 | 720.00 | 720.00 | 92,494,500 | 720.00 | | 21 Mar 2013 | 760.00 | 790.00 | 760.00 | 760.00 | 101,259,500 | 760.00 | | 20 Mar 2013 | 780.00 | 790.00 | 750.00 | 780.00 | 92,667,000 | 780.00 | |
* Close price adjusted for dividends and splits. |
|
2.51%
Download to Spreadsheet