| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| 6 May 2013 | 7,532.00 | 7,532.00 | 7,532.00 | 7,532.00 | 0 | 7,532.00 | | 3 May 2013 | 7,482.00 | 7,532.00 | 7,482.00 | 7,532.00 | 1,700 | 7,532.00 | | 2 May 2013 | 7,283.00 | 7,283.00 | 7,283.00 | 7,283.00 | 0 | 7,283.00 | | 1 May 2013 | 7,326.00 | 7,326.00 | 7,326.00 | 7,326.00 | 0 | 7,326.00 | | 30 Apr 2013 | 7,362.00 | 7,362.00 | 7,345.00 | 7,345.00 | 0 | 7,345.00 | | 29 Apr 2013 | 7,368.00 | 7,383.00 | 7,368.00 | 7,383.00 | 100 | 7,383.00 | | 26 Apr 2013 | 7,456.00 | 7,456.00 | 7,438.00 | 7,438.00 | 200 | 7,438.00 | | 25 Apr 2013 | 7,486.00 | 7,492.00 | 7,482.00 | 7,492.00 | 100 | 7,492.00 | | 24 Apr 2013 | 7,509.00 | 7,511.00 | 7,478.00 | 7,478.00 | 100 | 7,478.00 | | 23 Apr 2013 | 7,435.00 | 7,435.00 | 7,435.00 | 7,435.00 | 0 | 7,435.00 | | 22 Apr 2013 | 7,429.00 | 7,443.00 | 7,425.00 | 7,435.00 | 700 | 7,435.00 | | 19 Apr 2013 | 7,326.00 | 7,381.00 | 7,326.00 | 7,381.00 | 400 | 7,381.00 | | 18 Apr 2013 | 7,164.00 | 7,167.00 | 7,147.00 | 7,167.00 | 800 | 7,167.00 | | 17 Apr 2013 | 7,215.00 | 7,215.00 | 7,190.00 | 7,191.00 | 600 | 7,191.00 | | 16 Apr 2013 | 7,268.00 | 7,268.00 | 7,268.00 | 7,268.00 | 0 | 7,268.00 | | 15 Apr 2013 | 7,378.00 | 7,378.00 | 7,328.00 | 7,328.00 | 300 | 7,328.00 | | 12 Apr 2013 | 7,433.00 | 7,448.00 | 7,433.00 | 7,437.00 | 100 | 7,437.00 | | 11 Apr 2013 | 7,444.00 | 7,444.00 | 7,444.00 | 7,444.00 | 200 | 7,444.00 | | 10 Apr 2013 | 7,345.00 | 7,347.00 | 7,345.00 | 7,347.00 | 300 | 7,347.00 | | 9 Apr 2013 | 7,364.00 | 7,369.00 | 7,322.00 | 7,322.00 | 400 | 7,322.00 | | 8 Apr 2013 | 7,296.00 | 7,312.00 | 7,296.00 | 7,312.00 | 0 | 7,312.00 | | 5 Apr 2013 | 7,262.00 | 7,284.00 | 7,262.00 | 7,284.00 | 1,000 | 7,284.00 | | 4 Apr 2013 | 7,342.00 | 7,361.00 | 7,340.00 | 7,350.00 | 1,100 | 7,350.00 | | 3 Apr 2013 | 7,437.00 | 7,437.00 | 7,435.00 | 7,435.00 | 0 | 7,435.00 | | 2 Apr 2013 | 7,454.00 | 7,467.00 | 7,454.00 | 7,467.00 | 900 | 7,467.00 | | 1 Apr 2013 | 7,526.00 | 7,526.00 | 7,526.00 | 7,526.00 | 0 | 7,526.00 | | 29 Mar 2013 | 7,526.00 | 7,526.00 | 7,526.00 | 7,526.00 | 0 | 7,526.00 | | 28 Mar 2013 | 7,523.00 | 7,545.00 | 7,521.00 | 7,526.00 | 700 | 7,526.00 | | 27 Mar 2013 | 7,490.00 | 7,499.00 | 7,484.00 | 7,499.00 | 200 | 7,499.00 | | 26 Mar 2013 | 7,502.00 | 7,551.00 | 7,502.00 | 7,551.00 | 500 | 7,551.00 | | 25 Mar 2013 | 7,530.00 | 7,572.00 | 7,493.00 | 7,493.00 | 600 | 7,493.00 | | 22 Mar 2013 | 7,520.00 | 7,520.00 | 7,494.00 | 7,494.00 | 400 | 7,494.00 | | 21 Mar 2013 | 7,468.00 | 7,468.00 | 7,456.00 | 7,456.00 | 100 | 7,456.00 | | 20 Mar 2013 | 7,459.00 | 7,482.00 | 7,454.00 | 7,474.00 | 300 | 7,474.00 | | 19 Mar 2013 | 7,402.00 | 7,420.00 | 7,383.00 | 7,383.00 | 400 | 7,383.00 | | 18 Mar 2013 | 7,273.00 | 7,364.00 | 7,254.00 | 7,364.00 | 900 | 7,364.00 | | 15 Mar 2013 | 7,346.00 | 7,374.00 | 7,346.00 | 7,353.00 | 100 | 7,353.00 | | 14 Mar 2013 | 7,406.00 | 7,407.00 | 7,372.00 | 7,380.00 | 900 | 7,380.00 | | 13 Mar 2013 | 7,375.00 | 7,376.00 | 7,369.00 | 7,369.00 | 700 | 7,369.00 | | 12 Mar 2013 | 7,380.00 | 7,380.00 | 7,337.00 | 7,337.00 | 200 | 7,337.00 | | 11 Mar 2013 | 7,320.00 | 7,373.00 | 7,320.00 | 7,373.00 | 1,200 | 7,373.00 | | 8 Mar 2013 | 7,291.00 | 7,313.00 | 7,291.00 | 7,309.00 | 600 | 7,309.00 | | 7 Mar 2013 | 7,156.00 | 7,200.00 | 7,147.00 | 7,156.00 | 1,600 | 7,156.00 | | 6 Mar 2013 | 7,092.00 | 7,111.00 | 7,084.00 | 7,111.00 | 900 | 7,111.00 | | 5 Mar 2013 | 7,022.00 | 7,059.00 | 7,022.00 | 7,059.00 | 500 | 7,059.00 | | 4 Mar 2013 | 6,949.00 | 6,956.00 | 6,949.00 | 6,956.00 | 100 | 6,956.00 | | 1 Mar 2013 | 6,943.00 | 6,962.00 | 6,943.00 | 6,955.00 | 800 | 6,955.00 | | 28 Feb 2013 | 7,002.00 | 7,002.00 | 7,002.00 | 7,002.00 | 0 | 7,002.00 | | 27 Feb 2013 | 6,928.00 | 7,002.00 | 6,928.00 | 7,002.00 | 200 | 7,002.00 | | 26 Feb 2013 | 6,906.00 | 6,948.00 | 6,906.00 | 6,906.00 | 700 | 6,906.00 | | 25 Feb 2013 | 6,969.00 | 6,969.00 | 6,969.00 | 6,969.00 | 100 | 6,969.00 | | 22 Feb 2013 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 400 | 7,000.00 | | Feb 22, 2013 | 41.00 Dividend | | 21 Feb 2013 | 6,970.00 | 6,982.00 | 6,970.00 | 6,982.00 | 1,200 | 6,941.00 | | Feb 21, 2013 | 41.00 Dividend | | 20 Feb 2013 | 7,058.00 | 7,100.00 | 7,058.00 | 7,070.00 | 1,100 | 6,987.72 | | 19 Feb 2013 | 7,019.00 | 7,053.50 | 7,008.00 | 7,053.53 | 2,300 | 6,971.45 | | 18 Feb 2013 | 7,020.00 | 7,020.00 | 7,020.00 | 7,020.00 | 0 | 6,938.31 | | 15 Feb 2013 | 7,026.00 | 7,026.00 | 7,011.00 | 7,020.00 | 600 | 6,938.31 | | 14 Feb 2013 | 6,993.00 | 6,993.00 | 6,980.00 | 6,983.00 | 1,200 | 6,901.74 | | 13 Feb 2013 | 7,067.00 | 7,070.00 | 7,035.00 | 7,070.00 | 1,000 | 6,987.72 | | 12 Feb 2013 | 7,022.00 | 7,050.00 | 7,022.00 | 7,034.00 | 1,300 | 6,952.14 | | 11 Feb 2013 | 7,037.00 | 7,039.00 | 7,012.00 | 7,038.00 | 800 | 6,956.10 | | 8 Feb 2013 | 7,025.00 | 7,040.00 | 7,025.00 | 7,040.00 | 500 | 6,958.07 | | 7 Feb 2013 | 6,989.00 | 7,018.00 | 6,989.00 | 7,018.00 | 700 | 6,936.33 | | 6 Feb 2013 | 6,949.00 | 6,982.00 | 6,949.00 | 6,982.00 | 300 | 6,900.75 | | 5 Feb 2013 | 6,900.00 | 6,948.00 | 6,900.00 | 6,948.00 | 900 | 6,867.14 | | 4 Feb 2013 | 6,874.00 | 6,874.00 | 6,862.00 | 6,862.00 | 200 | 6,782.14 | |
* Close price adjusted for dividends and splits. |
|
1.77%
Download to Spreadsheet