| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 20, 2013 | 55,162.00 | 55,705.00 | 54,630.00 | 55,701.00 | 4,164,800 | 55,701.00 | | May 17, 2013 | 54,780.00 | 55,489.00 | 54,780.00 | 55,164.00 | 4,067,400 | 55,164.00 | | May 16, 2013 | 54,943.00 | 55,539.00 | 54,592.00 | 54,773.00 | 5,080,200 | 54,773.00 | | May 15, 2013 | 54,668.00 | 55,216.00 | 54,488.00 | 54,936.00 | 4,899,800 | 54,936.00 | | May 14, 2013 | 54,442.00 | 55,030.00 | 54,327.00 | 54,667.00 | 5,094,800 | 54,667.00 | | May 13, 2013 | 55,106.00 | 55,106.00 | 54,389.00 | 54,448.00 | 3,956,400 | 54,448.00 | | May 10, 2013 | 55,446.00 | 55,446.00 | 54,832.00 | 55,108.00 | 5,315,200 | 55,108.00 | | May 9, 2013 | 55,805.00 | 56,072.00 | 54,905.00 | 55,448.00 | 4,799,400 | 55,448.00 | | May 8, 2013 | 56,281.00 | 56,814.00 | 55,805.00 | 55,805.00 | 6,519,800 | 55,805.00 | | May 7, 2013 | 55,429.00 | 56,450.00 | 55,207.00 | 56,275.00 | 6,235,400 | 56,275.00 | | May 6, 2013 | 55,488.00 | 55,542.00 | 54,652.00 | 55,430.00 | 6,452,600 | 55,430.00 | | May 3, 2013 | 55,330.00 | 56,366.00 | 55,330.00 | 55,488.00 | 8,860,800 | 55,488.00 | | May 2, 2013 | 55,919.00 | 55,919.00 | 55,104.00 | 55,322.00 | 5,436,000 | 55,322.00 | | Apr 30, 2013 | 54,888.00 | 55,910.00 | 54,585.00 | 55,910.00 | 7,138,200 | 55,910.00 | | Apr 29, 2013 | 54,254.00 | 55,336.00 | 54,254.00 | 54,887.00 | 5,931,200 | 54,887.00 | | Apr 26, 2013 | 54,963.00 | 55,034.00 | 54,147.00 | 54,252.00 | 4,660,200 | 54,252.00 | | Apr 25, 2013 | 54,989.00 | 55,544.00 | 54,792.00 | 54,963.00 | 4,347,800 | 54,963.00 | | Apr 24, 2013 | 54,875.00 | 55,546.00 | 54,723.00 | 54,984.00 | 3,949,800 | 54,984.00 | | Apr 23, 2013 | 54,301.00 | 55,282.00 | 54,165.00 | 54,885.00 | 5,365,600 | 54,885.00 | | Apr 22, 2013 | 53,927.00 | 54,298.00 | 53,420.00 | 54,298.00 | 4,174,800 | 54,298.00 | | Apr 19, 2013 | 53,169.00 | 54,018.00 | 53,169.00 | 53,929.00 | 3,733,000 | 53,929.00 | | Apr 18, 2013 | 52,887.00 | 53,474.00 | 52,392.00 | 53,166.00 | 4,554,200 | 53,166.00 | | Apr 17, 2013 | 53,984.00 | 53,984.00 | 52,540.00 | 52,882.00 | 7,413,000 | 52,882.00 | | Apr 16, 2013 | 52,953.00 | 54,095.00 | 52,953.00 | 53,991.00 | 4,353,800 | 53,991.00 | | Apr 15, 2013 | 54,952.00 | 54,952.00 | 52,950.00 | 52,950.00 | 4,709,400 | 52,950.00 | | Apr 12, 2013 | 55,398.00 | 55,531.00 | 54,458.00 | 54,963.00 | 4,805,800 | 54,963.00 | | Apr 11, 2013 | 56,190.00 | 56,284.00 | 55,174.00 | 55,401.00 | 3,836,800 | 55,401.00 | | Apr 10, 2013 | 55,913.00 | 56,976.00 | 55,913.00 | 56,187.00 | 5,388,600 | 56,187.00 | | Apr 9, 2013 | 55,101.00 | 56,305.00 | 55,101.00 | 55,912.00 | 5,186,200 | 55,912.00 | | Apr 8, 2013 | 55,049.00 | 55,136.00 | 54,333.00 | 55,092.00 | 5,504,200 | 55,092.00 | | Apr 5, 2013 | 54,646.00 | 55,227.00 | 53,794.00 | 55,051.00 | 5,975,800 | 55,051.00 | | Apr 4, 2013 | 55,563.00 | 55,579.00 | 54,432.00 | 54,648.00 | 4,574,000 | 54,648.00 | | Apr 3, 2013 | 54,888.00 | 55,574.00 | 54,740.00 | 55,563.00 | 4,480,400 | 55,563.00 | | Apr 2, 2013 | 55,901.00 | 56,257.00 | 54,809.00 | 54,889.00 | 3,588,600 | 54,889.00 | | Apr 1, 2013 | 56,348.00 | 56,348.00 | 55,897.00 | 55,902.00 | 2,755,200 | 55,902.00 | | Mar 28, 2013 | 56,035.00 | 56,374.00 | 55,874.00 | 56,352.00 | 4,373,800 | 56,352.00 | | Mar 27, 2013 | 55,677.00 | 56,178.00 | 55,130.00 | 56,034.00 | 4,052,600 | 56,034.00 | | Mar 26, 2013 | 54,879.00 | 55,763.00 | 54,879.00 | 55,671.00 | 3,755,400 | 55,671.00 | | Mar 25, 2013 | 55,250.00 | 55,450.00 | 54,648.00 | 54,873.00 | 3,849,400 | 54,873.00 | | Mar 22, 2013 | 55,577.00 | 55,893.00 | 55,098.00 | 55,243.00 | 3,744,400 | 55,243.00 | | Mar 21, 2013 | 56,025.00 | 56,044.00 | 55,382.00 | 55,577.00 | 4,368,400 | 55,577.00 | | Mar 20, 2013 | 56,361.00 | 56,396.00 | 55,831.00 | 56,030.00 | 4,179,200 | 56,030.00 | | Mar 19, 2013 | 56,973.00 | 57,038.00 | 56,100.00 | 56,361.00 | 3,828,800 | 56,361.00 | | Mar 18, 2013 | 56,869.00 | 57,152.00 | 56,139.00 | 56,973.00 | 3,741,000 | 56,973.00 | | Mar 15, 2013 | 57,275.00 | 57,532.00 | 56,805.00 | 56,869.00 | 5,182,400 | 56,869.00 | | Mar 14, 2013 | 57,386.00 | 57,850.00 | 56,722.00 | 57,281.00 | 4,581,200 | 57,281.00 | | Mar 13, 2013 | 58,204.00 | 58,411.00 | 57,286.00 | 57,386.00 | 4,536,800 | 57,386.00 | | Mar 12, 2013 | 58,542.00 | 58,709.00 | 58,113.00 | 58,209.00 | 3,805,000 | 58,209.00 | | Mar 11, 2013 | 58,440.00 | 58,547.00 | 57,800.00 | 58,545.00 | 4,129,000 | 58,545.00 | | Mar 8, 2013 | 58,842.00 | 59,031.00 | 58,129.00 | 58,433.00 | 4,129,200 | 58,433.00 | | Mar 7, 2013 | 57,940.00 | 59,472.00 | 57,940.00 | 58,847.00 | 6,338,200 | 58,847.00 | | Mar 6, 2013 | 55,953.00 | 58,150.00 | 55,953.00 | 57,940.00 | 5,806,000 | 57,940.00 | | Mar 5, 2013 | 56,508.00 | 57,227.00 | 55,951.00 | 55,951.00 | 4,261,000 | 55,951.00 | | Mar 4, 2013 | 56,878.00 | 56,878.00 | 56,067.00 | 56,499.00 | 4,033,800 | 56,499.00 | | Mar 1, 2013 | 57,422.00 | 57,422.00 | 56,526.00 | 56,884.00 | 3,889,600 | 56,884.00 | | Feb 28, 2013 | 57,273.00 | 57,798.00 | 56,925.00 | 57,424.00 | 4,441,800 | 57,424.00 | | Feb 27, 2013 | 56,948.00 | 57,402.00 | 56,685.00 | 57,274.00 | 5,034,000 | 57,274.00 | | Feb 26, 2013 | 56,616.00 | 57,007.00 | 56,047.00 | 56,949.00 | 4,510,600 | 56,949.00 | | Feb 25, 2013 | 56,698.00 | 57,157.00 | 56,419.00 | 56,618.00 | 3,965,400 | 56,618.00 | | Feb 22, 2013 | 56,159.00 | 56,742.00 | 56,107.00 | 56,697.00 | 5,113,800 | 56,697.00 | | Feb 21, 2013 | 56,153.00 | 56,227.00 | 55,430.00 | 56,155.00 | 4,915,800 | 56,155.00 | | Feb 20, 2013 | 57,312.00 | 57,569.00 | 56,034.00 | 56,178.00 | 4,950,200 | 56,178.00 | | Feb 19, 2013 | 57,619.00 | 58,061.00 | 57,234.00 | 57,314.00 | 3,921,000 | 57,314.00 | | Feb 18, 2013 | 57,906.00 | 57,929.00 | 57,420.00 | 57,614.00 | 2,697,200 | 57,614.00 | | Feb 15, 2013 | 58,076.00 | 58,352.00 | 57,802.00 | 57,903.00 | 3,519,200 | 57,903.00 | | Feb 14, 2013 | 58,406.00 | 58,406.00 | 57,751.00 | 58,077.00 | 2,385,200 | 58,077.00 | |
* Close price adjusted for dividends and splits. |
|
439.05(0.79%) 3:49PM EDT
Download to Spreadsheet