| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Jun 19, 2013 | 142,500.00 | 143,000.00 | 140,500.00 | 141,500.00 | 184,000 | 141,500.00 | | Jun 18, 2013 | 139,500.00 | 142,000.00 | 136,500.00 | 141,000.00 | 183,900 | 141,000.00 | | Jun 17, 2013 | 142,000.00 | 143,000.00 | 136,500.00 | 138,500.00 | 218,900 | 138,500.00 | | Jun 14, 2013 | 140,500.00 | 145,500.00 | 140,000.00 | 142,500.00 | 397,100 | 142,500.00 | | Jun 13, 2013 | 137,000.00 | 141,000.00 | 137,000.00 | 138,500.00 | 263,200 | 138,500.00 | | Jun 12, 2013 | 137,500.00 | 138,500.00 | 136,000.00 | 138,500.00 | 155,600 | 138,500.00 | | Jun 11, 2013 | 138,000.00 | 139,000.00 | 135,000.00 | 138,500.00 | 224,800 | 138,500.00 | | Jun 10, 2013 | 139,000.00 | 141,000.00 | 136,500.00 | 137,500.00 | 275,200 | 137,500.00 | | Jun 7, 2013 | 141,000.00 | 142,500.00 | 137,000.00 | 140,500.00 | 299,100 | 140,500.00 | | Jun 6, 2013 | 141,000.00 | 141,000.00 | 141,000.00 | 141,000.00 | 0 | 141,000.00 | | Jun 5, 2013 | 141,500.00 | 142,500.00 | 140,000.00 | 141,000.00 | 193,300 | 141,000.00 | | Jun 4, 2013 | 141,000.00 | 144,000.00 | 140,000.00 | 141,500.00 | 238,900 | 141,500.00 | | Jun 3, 2013 | 142,500.00 | 144,000.00 | 141,000.00 | 141,000.00 | 298,000 | 141,000.00 | | May 31, 2013 | 140,000.00 | 146,000.00 | 139,000.00 | 143,500.00 | 820,300 | 143,500.00 | | May 30, 2013 | 137,000.00 | 140,500.00 | 136,000.00 | 138,000.00 | 621,700 | 138,000.00 | | May 29, 2013 | 131,000.00 | 138,000.00 | 130,000.00 | 136,000.00 | 702,600 | 136,000.00 | | May 28, 2013 | 130,000.00 | 130,500.00 | 129,000.00 | 130,000.00 | 180,500 | 130,000.00 | | May 27, 2013 | 128,000.00 | 131,000.00 | 126,500.00 | 129,500.00 | 248,600 | 129,500.00 | | May 24, 2013 | 127,000.00 | 127,500.00 | 126,000.00 | 127,000.00 | 121,700 | 127,000.00 | | May 23, 2013 | 128,000.00 | 129,000.00 | 126,500.00 | 126,500.00 | 132,700 | 126,500.00 | | May 22, 2013 | 129,000.00 | 130,000.00 | 128,000.00 | 128,500.00 | 181,600 | 128,500.00 | | May 21, 2013 | 128,500.00 | 129,000.00 | 127,000.00 | 128,500.00 | 138,200 | 128,500.00 | | May 20, 2013 | 128,000.00 | 129,500.00 | 127,000.00 | 128,500.00 | 208,400 | 128,500.00 | | May 17, 2013 | 127,000.00 | 127,000.00 | 127,000.00 | 127,000.00 | 0 | 127,000.00 | | May 16, 2013 | 126,500.00 | 127,000.00 | 125,500.00 | 127,000.00 | 154,000 | 127,000.00 | | May 15, 2013 | 126,500.00 | 127,500.00 | 125,500.00 | 126,000.00 | 101,300 | 126,000.00 | | May 14, 2013 | 126,000.00 | 127,500.00 | 125,500.00 | 126,500.00 | 161,700 | 126,500.00 | | May 13, 2013 | 126,000.00 | 127,000.00 | 125,500.00 | 126,500.00 | 69,700 | 126,500.00 | | May 10, 2013 | 129,000.00 | 129,500.00 | 125,500.00 | 126,500.00 | 144,200 | 126,500.00 | | May 9, 2013 | 127,500.00 | 128,500.00 | 127,000.00 | 128,500.00 | 205,500 | 128,500.00 | | May 8, 2013 | 128,500.00 | 129,000.00 | 126,500.00 | 127,500.00 | 104,400 | 127,500.00 | | May 7, 2013 | 128,500.00 | 129,000.00 | 127,000.00 | 127,500.00 | 84,600 | 127,500.00 | | May 6, 2013 | 130,000.00 | 130,500.00 | 127,000.00 | 128,000.00 | 169,700 | 128,000.00 | | May 3, 2013 | 130,000.00 | 130,000.00 | 127,000.00 | 128,000.00 | 161,000 | 128,000.00 | | May 2, 2013 | 128,500.00 | 131,000.00 | 127,500.00 | 128,000.00 | 157,200 | 128,000.00 | | May 1, 2013 | 128,500.00 | 128,500.00 | 128,500.00 | 128,500.00 | 0 | 128,500.00 | | Apr 30, 2013 | 125,000.00 | 130,500.00 | 125,000.00 | 128,500.00 | 496,900 | 128,500.00 | | Apr 29, 2013 | 123,500.00 | 124,000.00 | 122,500.00 | 124,000.00 | 171,100 | 124,000.00 | | Apr 26, 2013 | 125,000.00 | 128,500.00 | 123,000.00 | 124,000.00 | 363,200 | 124,000.00 | | Apr 25, 2013 | 124,500.00 | 126,000.00 | 123,500.00 | 125,000.00 | 182,300 | 125,000.00 | | Apr 24, 2013 | 123,500.00 | 124,500.00 | 122,500.00 | 124,500.00 | 294,100 | 124,500.00 | | Apr 23, 2013 | 123,500.00 | 124,000.00 | 120,500.00 | 122,500.00 | 256,600 | 122,500.00 | | Apr 22, 2013 | 123,000.00 | 124,000.00 | 122,000.00 | 124,000.00 | 155,000 | 124,000.00 | | Apr 19, 2013 | 122,000.00 | 124,000.00 | 121,500.00 | 123,500.00 | 283,800 | 123,500.00 | | Apr 18, 2013 | 126,000.00 | 126,500.00 | 122,500.00 | 122,500.00 | 310,300 | 122,500.00 | | Apr 17, 2013 | 128,000.00 | 129,500.00 | 126,000.00 | 126,500.00 | 218,000 | 126,500.00 | | Apr 16, 2013 | 126,000.00 | 127,500.00 | 124,500.00 | 127,000.00 | 192,000 | 127,000.00 | | Apr 15, 2013 | 125,000.00 | 128,500.00 | 125,000.00 | 127,000.00 | 188,800 | 127,000.00 | | Apr 12, 2013 | 128,000.00 | 128,500.00 | 125,000.00 | 125,000.00 | 231,600 | 125,000.00 | | Apr 11, 2013 | 127,500.00 | 128,000.00 | 124,500.00 | 128,000.00 | 250,900 | 128,000.00 | | Apr 10, 2013 | 126,000.00 | 127,000.00 | 124,500.00 | 126,500.00 | 269,500 | 126,500.00 | | Apr 9, 2013 | 125,500.00 | 128,000.00 | 123,500.00 | 125,000.00 | 266,200 | 125,000.00 | | Apr 8, 2013 | 125,500.00 | 127,000.00 | 124,500.00 | 125,500.00 | 262,800 | 125,500.00 | | Apr 5, 2013 | 132,500.00 | 133,000.00 | 126,500.00 | 127,000.00 | 390,300 | 127,000.00 | | Apr 4, 2013 | 135,000.00 | 136,000.00 | 131,500.00 | 133,000.00 | 298,600 | 133,000.00 | | Apr 3, 2013 | 138,500.00 | 138,500.00 | 135,000.00 | 136,500.00 | 251,200 | 136,500.00 | | Apr 2, 2013 | 138,500.00 | 139,000.00 | 137,000.00 | 137,500.00 | 130,300 | 137,500.00 | | Apr 1, 2013 | 141,000.00 | 141,000.00 | 138,000.00 | 139,000.00 | 102,800 | 139,000.00 | | Mar 29, 2013 | 141,500.00 | 142,000.00 | 140,000.00 | 140,500.00 | 92,300 | 140,500.00 | | Mar 28, 2013 | 139,000.00 | 141,000.00 | 139,000.00 | 140,500.00 | 119,900 | 140,500.00 | | Mar 27, 2013 | 140,000.00 | 140,500.00 | 138,500.00 | 139,500.00 | 145,700 | 139,500.00 | | Mar 26, 2013 | 139,500.00 | 141,000.00 | 139,000.00 | 140,000.00 | 136,900 | 140,000.00 | | Mar 25, 2013 | 139,000.00 | 140,500.00 | 138,000.00 | 140,000.00 | 141,000 | 140,000.00 | | Mar 22, 2013 | 137,000.00 | 138,500.00 | 137,000.00 | 138,000.00 | 99,000 | 138,000.00 | | Mar 21, 2013 | 139,000.00 | 139,000.00 | 136,500.00 | 137,000.00 | 156,800 | 137,000.00 | | Mar 20, 2013 | 140,000.00 | 140,500.00 | 138,000.00 | 138,000.00 | 165,600 | 138,000.00 | |
* Close price adjusted for dividends and splits. |
|
1,500.00(1.06%) 10:18PM EDT
Download to Spreadsheet