| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| 17 May 2013 | 713.50 | 713.50 | 692.00 | 699.50 | 2,900 | 693.00 | | 16 May 2013 | 735.00 | 736.40 | 709.50 | 716.50 | 7,900 | 709.84 | | 15 May 2013 | 760.00 | 775.00 | 738.00 | 747.00 | 2,000 | 740.06 | | 14 May 2013 | 770.67 | 770.67 | 770.67 | 769.00 | 400 | 761.85 | | 13 May 2013 | 770.50 | 770.50 | 761.00 | 763.25 | 1,100 | 756.16 | | 10 May 2013 | 784.00 | 799.50 | 750.12 | 770.00 | 7,800 | 762.84 | | 9 May 2013 | 790.00 | 802.00 | 780.50 | 798.25 | 2,200 | 790.83 | | 8 May 2013 | 750.00 | 780.00 | 747.00 | 777.75 | 5,100 | 770.52 | | 7 May 2013 | 759.50 | 780.00 | 737.12 | 757.75 | 5,400 | 750.71 | | 6 May 2013 | 771.00 | 771.00 | 771.00 | 771.00 | 0 | 763.84 | | 3 May 2013 | 777.00 | 777.00 | 728.50 | 771.00 | 3,200 | 763.84 | | 2 May 2013 | 710.50 | 770.50 | 710.50 | 757.50 | 4,400 | 750.46 | | 1 May 2013 | 764.00 | 810.00 | 705.00 | 725.00 | 3,900 | 718.26 | | 30 Apr 2013 | 770.00 | 827.50 | 743.00 | 752.00 | 2,500 | 745.01 | | 29 Apr 2013 | 773.50 | 800.00 | 773.50 | 786.25 | 2,700 | 778.94 | | 26 Apr 2013 | 791.58 | 831.50 | 789.97 | 803.50 | 2,800 | 796.03 | | 25 Apr 2013 | 797.00 | 821.50 | 797.00 | 809.25 | 3,000 | 801.73 | | 24 Apr 2013 | 769.50 | 775.00 | 731.50 | 759.00 | 1,200 | 751.95 | | 23 Apr 2013 | 773.00 | 781.45 | 752.00 | 760.75 | 2,200 | 753.68 | | 22 Apr 2013 | 782.00 | 782.00 | 740.58 | 763.00 | 6,900 | 755.91 | | 19 Apr 2013 | 760.00 | 788.50 | 744.00 | 749.50 | 4,800 | 742.54 | | 18 Apr 2013 | 744.00 | 774.50 | 718.00 | 748.25 | 3,200 | 741.30 | | 17 Apr 2013 | 760.00 | 803.10 | 747.00 | 772.00 | 2,500 | 764.83 | | 16 Apr 2013 | 792.00 | 815.04 | 754.00 | 793.50 | 8,300 | 786.13 | | 15 Apr 2013 | 815.00 | 816.00 | 751.00 | 778.25 | 15,500 | 771.02 | | 12 Apr 2013 | 874.00 | 947.50 | 873.30 | 882.50 | 4,700 | 874.30 | | 11 Apr 2013 | 935.00 | 935.00 | 920.00 | 927.25 | 1,000 | 918.63 | | 10 Apr 2013 | 974.50 | 993.50 | 950.00 | 965.00 | 3,000 | 956.03 | | 9 Apr 2013 | 960.00 | 960.00 | 916.50 | 956.50 | 3,600 | 947.61 | | 8 Apr 2013 | 932.50 | 950.00 | 916.50 | 938.50 | 1,200 | 929.78 | | 5 Apr 2013 | 947.00 | 970.80 | 917.60 | 931.75 | 6,600 | 923.09 | | 4 Apr 2013 | 926.00 | 932.50 | 896.50 | 912.50 | 5,300 | 904.02 | | 3 Apr 2013 | 955.00 | 963.28 | 936.00 | 935.25 | 5,100 | 926.56 | | 2 Apr 2013 | 1,009.48 | 1,009.48 | 970.00 | 979.25 | 4,600 | 970.15 | | 1 Apr 2013 | 1,004.50 | 1,004.50 | 1,004.50 | 1,004.50 | 0 | 995.17 | | 29 Mar 2013 | 1,004.50 | 1,004.50 | 1,004.50 | 1,004.50 | 0 | 995.17 | | 28 Mar 2013 | 998.70 | 1,007.00 | 989.00 | 1,004.50 | 1,800 | 995.17 | | 27 Mar 2013 | 985.20 | 1,024.00 | 980.00 | 1,001.00 | 1,400 | 991.70 | | 26 Mar 2013 | 1,008.84 | 1,010.72 | 980.00 | 991.00 | 1,400 | 981.79 | | Mar 26, 2013 | 6.50 Dividend | | 25 Mar 2013 | 1,010.00 | 1,041.00 | 995.00 | 1,011.00 | 2,400 | 995.17 | | 22 Mar 2013 | 1,038.40 | 1,044.80 | 1,007.00 | 1,023.00 | 2,400 | 1,006.98 | | 21 Mar 2013 | 980.00 | 1,032.00 | 980.00 | 1,021.50 | 2,400 | 1,005.50 | | 20 Mar 2013 | 1,011.00 | 1,011.00 | 1,011.00 | 988.00 | 100 | 972.53 | | 19 Mar 2013 | 989.50 | 992.00 | 975.00 | 989.50 | 1,300 | 974.00 | | 18 Mar 2013 | 983.00 | 993.54 | 957.80 | 970.75 | 5,700 | 955.55 | | 15 Mar 2013 | 970.00 | 988.65 | 970.00 | 967.00 | 2,600 | 951.85 | | 14 Mar 2013 | 962.40 | 962.40 | 962.40 | 954.75 | 0 | 939.80 | | 13 Mar 2013 | 954.00 | 985.00 | 954.00 | 961.50 | 3,100 | 946.44 | | 12 Mar 2013 | 940.00 | 994.00 | 940.00 | 980.25 | 1,100 | 964.90 | | 11 Mar 2013 | 946.00 | 968.55 | 946.00 | 954.00 | 500 | 939.06 | | 8 Mar 2013 | 940.00 | 973.20 | 935.00 | 958.25 | 3,500 | 943.24 | | 7 Mar 2013 | 959.50 | 981.00 | 949.82 | 960.75 | 2,600 | 945.70 | | 6 Mar 2013 | 925.50 | 957.50 | 906.00 | 932.25 | 18,000 | 917.65 | | 5 Mar 2013 | 935.00 | 944.50 | 921.00 | 926.00 | 6,700 | 911.50 | | 4 Mar 2013 | 960.00 | 983.50 | 945.00 | 955.00 | 2,100 | 940.04 | | 1 Mar 2013 | 970.00 | 990.65 | 970.00 | 981.25 | 1,600 | 965.88 | | 28 Feb 2013 | 980.00 | 1,013.00 | 975.00 | 976.25 | 2,900 | 960.96 | | 27 Feb 2013 | 1,008.00 | 1,008.00 | 990.00 | 1,005.50 | 1,700 | 989.75 | | 26 Feb 2013 | 1,021.00 | 1,027.00 | 988.00 | 1,022.00 | 6,900 | 1,005.99 | | 25 Feb 2013 | 1,019.80 | 1,070.00 | 998.45 | 1,005.75 | 1,400 | 990.00 | | 22 Feb 2013 | 1,003.70 | 1,003.70 | 1,002.00 | 979.50 | 800 | 964.16 | | 21 Feb 2013 | 935.50 | 1,003.70 | 935.50 | 972.50 | 10,100 | 957.27 | | 20 Feb 2013 | 995.50 | 1,003.00 | 945.00 | 954.50 | 7,500 | 939.55 | | 19 Feb 2013 | 959.15 | 994.50 | 952.96 | 981.50 | 2,000 | 966.13 | | 18 Feb 2013 | 976.00 | 998.00 | 976.00 | 976.50 | 900 | 961.21 | | 15 Feb 2013 | 1,000.00 | 1,000.00 | 956.00 | 985.50 | 7,400 | 970.07 | |
* Close price adjusted for dividends and splits. |
|
0.09%
Download to Spreadsheet