| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| 24 May 2013 | 1,820.00 | 1,840.00 | 1,710.00 | 1,820.00 | 40,984,500 | 1,820.00 | | 23 May 2013 | 1,730.00 | 1,730.00 | 1,660.00 | 1,730.00 | 23,993,000 | 1,730.00 | | 22 May 2013 | 1,680.00 | 1,700.00 | 1,640.00 | 1,680.00 | 15,585,500 | 1,680.00 | | 21 May 2013 | 1,640.00 | 1,690.00 | 1,640.00 | 1,640.00 | 20,503,500 | 1,640.00 | | 20 May 2013 | 1,630.00 | 1,660.00 | 1,560.00 | 1,630.00 | 38,821,000 | 1,630.00 | | 17 May 2013 | 1,560.00 | 1,580.00 | 1,550.00 | 1,560.00 | 4,401,500 | 1,560.00 | | 16 May 2013 | 1,570.00 | 1,570.00 | 1,530.00 | 1,570.00 | 10,090,000 | 1,570.00 | | 15 May 2013 | 1,550.00 | 1,570.00 | 1,530.00 | 1,550.00 | 15,591,000 | 1,550.00 | | 14 May 2013 | 1,530.00 | 1,540.00 | 1,520.00 | 1,530.00 | 6,034,500 | 1,530.00 | | 13 May 2013 | 1,510.00 | 1,540.00 | 1,500.00 | 1,510.00 | 9,356,500 | 1,510.00 | | 10 May 2013 | 1,520.00 | 1,590.00 | 1,520.00 | 1,520.00 | 16,636,500 | 1,520.00 | | 9 May 2013 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 0 | 1,550.00 | | 8 May 2013 | 1,590.00 | 1,620.00 | 1,590.00 | 1,590.00 | 4,692,500 | 1,590.00 | | 7 May 2013 | 1,590.00 | 1,600.00 | 1,560.00 | 1,590.00 | 9,179,500 | 1,590.00 | | 6 May 2013 | 1,550.00 | 1,570.00 | 1,550.00 | 1,550.00 | 4,298,500 | 1,550.00 | | 3 May 2013 | 1,540.00 | 1,580.00 | 1,490.00 | 1,540.00 | 15,803,000 | 1,540.00 | | 2 May 2013 | 1,560.00 | 1,580.00 | 1,520.00 | 1,560.00 | 9,442,500 | 1,560.00 | | 1 May 2013 | 1,560.00 | 1,580.00 | 1,520.00 | 1,560.00 | 11,005,500 | 1,560.00 | | 30 Apr 2013 | 1,520.00 | 1,660.00 | 1,520.00 | 1,520.00 | 35,126,000 | 1,520.00 | | 29 Apr 2013 | 1,670.00 | 1,740.00 | 1,670.00 | 1,670.00 | 11,748,000 | 1,670.00 | | 26 Apr 2013 | 1,730.00 | 1,750.00 | 1,730.00 | 1,730.00 | 6,523,500 | 1,730.00 | | 25 Apr 2013 | 1,720.00 | 1,750.00 | 1,720.00 | 1,720.00 | 5,468,500 | 1,720.00 | | 24 Apr 2013 | 1,740.00 | 1,760.00 | 1,710.00 | 1,740.00 | 14,983,500 | 1,740.00 | | 23 Apr 2013 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 0 | 1,760.00 | | 22 Apr 2013 | 1,760.00 | 1,810.00 | 1,750.00 | 1,760.00 | 12,825,500 | 1,760.00 | | 19 Apr 2013 | 1,800.00 | 1,840.00 | 1,800.00 | 1,800.00 | 20,964,500 | 1,800.00 | | 18 Apr 2013 | 1,830.00 | 1,840.00 | 1,820.00 | 1,830.00 | 4,929,500 | 1,830.00 | | 17 Apr 2013 | 1,830.00 | 1,860.00 | 1,820.00 | 1,830.00 | 7,849,500 | 1,830.00 | | 16 Apr 2013 | 1,820.00 | 1,830.00 | 1,810.00 | 1,820.00 | 6,386,000 | 1,820.00 | | 15 Apr 2013 | 1,840.00 | 1,860.00 | 1,840.00 | 1,840.00 | 3,878,500 | 1,840.00 | | 12 Apr 2013 | 1,870.00 | 1,870.00 | 1,850.00 | 1,870.00 | 4,756,500 | 1,870.00 | | 11 Apr 2013 | 1,860.00 | 1,870.00 | 1,840.00 | 1,860.00 | 5,957,000 | 1,860.00 | | 10 Apr 2013 | 1,850.00 | 1,870.00 | 1,850.00 | 1,850.00 | 3,325,500 | 1,850.00 | | 9 Apr 2013 | 1,860.00 | 1,870.00 | 1,850.00 | 1,860.00 | 6,269,000 | 1,860.00 | | 8 Apr 2013 | 1,850.00 | 1,880.00 | 1,840.00 | 1,850.00 | 3,500,500 | 1,850.00 | | 5 Apr 2013 | 1,880.00 | 1,900.00 | 1,860.00 | 1,880.00 | 8,352,000 | 1,880.00 | | 4 Apr 2013 | 1,870.00 | 1,880.00 | 1,850.00 | 1,870.00 | 8,375,500 | 1,870.00 | | 3 Apr 2013 | 1,920.00 | 1,920.00 | 1,890.00 | 1,920.00 | 15,009,000 | 1,920.00 | | 2 Apr 2013 | 1,920.00 | 1,920.00 | 1,890.00 | 1,920.00 | 15,009,000 | 1,920.00 | | 1 Apr 2013 | 1,890.00 | 1,930.00 | 1,890.00 | 1,890.00 | 8,922,000 | 1,890.00 | | 29 Mar 2013 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 0 | 1,930.00 | | 28 Mar 2013 | 1,930.00 | 1,980.00 | 1,900.00 | 1,930.00 | 22,245,500 | 1,930.00 | | 27 Mar 2013 | 1,910.00 | 1,910.00 | 1,850.00 | 1,910.00 | 15,341,000 | 1,910.00 | | 26 Mar 2013 | 1,850.00 | 1,860.00 | 1,810.00 | 1,850.00 | 13,861,000 | 1,850.00 | | 25 Mar 2013 | 1,810.00 | 1,850.00 | 1,810.00 | 1,810.00 | 14,766,500 | 1,810.00 | | 22 Mar 2013 | 1,820.00 | 1,910.00 | 1,810.00 | 1,820.00 | 30,678,500 | 1,820.00 | | 21 Mar 2013 | 1,900.00 | 1,980.00 | 1,890.00 | 1,900.00 | 24,200,000 | 1,900.00 | | 20 Mar 2013 | 1,920.00 | 1,970.00 | 1,920.00 | 1,920.00 | 16,495,000 | 1,920.00 | | 19 Mar 2013 | 1,970.00 | 2,000.00 | 1,970.00 | 1,970.00 | 11,055,500 | 1,970.00 | | 18 Mar 2013 | 1,980.00 | 2,000.00 | 1,970.00 | 1,980.00 | 6,349,500 | 1,980.00 | | 15 Mar 2013 | 1,990.00 | 2,050.00 | 1,980.00 | 1,990.00 | 37,698,000 | 1,990.00 | | 14 Mar 2013 | 2,050.00 | 2,075.00 | 1,980.00 | 2,050.00 | 20,125,500 | 2,050.00 | | 13 Mar 2013 | 2,000.00 | 2,050.00 | 2,000.00 | 2,000.00 | 7,621,500 | 2,000.00 | | 12 Mar 2013 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 0 | 2,050.00 | | 11 Mar 2013 | 2,000.00 | 2,075.00 | 2,000.00 | 2,000.00 | 22,508,000 | 2,000.00 | | 8 Mar 2013 | 2,050.00 | 2,100.00 | 2,050.00 | 2,050.00 | 9,053,000 | 2,050.00 | | 7 Mar 2013 | 2,050.00 | 2,075.00 | 2,050.00 | 2,050.00 | 1,893,500 | 2,050.00 | | 6 Mar 2013 | 2,050.00 | 2,100.00 | 2,025.00 | 2,050.00 | 8,918,000 | 2,050.00 | | 5 Mar 2013 | 2,075.00 | 2,100.00 | 2,050.00 | 2,075.00 | 4,575,000 | 2,075.00 | | 4 Mar 2013 | 2,050.00 | 2,125.00 | 2,050.00 | 2,050.00 | 14,300,000 | 2,050.00 | | 1 Mar 2013 | 2,075.00 | 2,100.00 | 2,075.00 | 2,075.00 | 2,877,500 | 2,075.00 | | 28 Feb 2013 | 2,075.00 | 2,125.00 | 2,050.00 | 2,075.00 | 8,557,500 | 2,075.00 | | 27 Feb 2013 | 2,050.00 | 2,075.00 | 2,025.00 | 2,050.00 | 11,872,000 | 2,050.00 | | 26 Feb 2013 | 2,075.00 | 2,125.00 | 2,075.00 | 2,075.00 | 11,383,500 | 2,075.00 | | 25 Feb 2013 | 2,125.00 | 2,200.00 | 2,075.00 | 2,125.00 | 16,916,500 | 2,125.00 | | 22 Feb 2013 | 2,150.00 | 2,150.00 | 2,150.00 | 2,150.00 | 0 | 2,150.00 | |
* Close price adjusted for dividends and splits. |
|
1.77%
Download to Spreadsheet