| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 22, 2013 | 292.00 | 293.00 | 288.50 | 288.50 | 4,524,000 | 288.50 | | May 21, 2013 | 292.00 | 293.50 | 288.00 | 288.50 | 7,276,000 | 288.50 | | May 20, 2013 | 288.50 | 292.50 | 285.50 | 292.00 | 9,243,000 | 292.00 | | May 17, 2013 | 293.00 | 294.50 | 285.00 | 285.00 | 12,948,000 | 285.00 | | May 16, 2013 | 285.00 | 291.50 | 284.00 | 290.00 | 17,875,000 | 290.00 | | May 15, 2013 | 280.00 | 282.50 | 279.00 | 282.00 | 6,851,000 | 282.00 | | May 14, 2013 | 282.50 | 286.00 | 279.00 | 280.50 | 9,262,000 | 280.50 | | May 13, 2013 | 277.00 | 281.50 | 277.00 | 281.00 | 5,500,000 | 281.00 | | May 10, 2013 | 282.50 | 282.50 | 278.00 | 279.00 | 9,027,000 | 279.00 | | May 9, 2013 | 279.50 | 286.50 | 277.00 | 284.00 | 13,729,000 | 284.00 | | May 8, 2013 | 280.00 | 282.00 | 276.00 | 278.00 | 9,581,000 | 278.00 | | May 7, 2013 | 276.00 | 282.00 | 275.00 | 279.50 | 9,534,000 | 279.50 | | May 6, 2013 | 281.00 | 283.00 | 275.50 | 280.50 | 11,973,000 | 280.50 | | May 3, 2013 | 283.00 | 287.50 | 277.50 | 279.50 | 27,348,000 | 279.50 | | May 2, 2013 | 295.00 | 296.50 | 289.00 | 295.00 | 29,549,000 | 295.00 | | May 1, 2013 | 301.00 | 301.00 | 301.00 | 301.00 | 0 | 301.00 | | Apr 30, 2013 | 298.00 | 305.00 | 296.50 | 301.00 | 36,147,000 | 301.00 | | Apr 26, 2013 | 285.00 | 289.00 | 277.50 | 277.50 | 23,288,000 | 277.50 | | Apr 25, 2013 | 280.00 | 284.00 | 279.50 | 282.00 | 17,030,000 | 282.00 | | Apr 24, 2013 | 270.00 | 278.50 | 267.50 | 278.50 | 14,718,000 | 278.50 | | Apr 23, 2013 | 276.50 | 277.00 | 267.00 | 268.00 | 22,191,000 | 268.00 | | Apr 22, 2013 | 280.00 | 282.00 | 277.00 | 277.00 | 7,318,000 | 277.00 | | Apr 19, 2013 | 286.00 | 287.00 | 279.00 | 279.50 | 19,475,000 | 279.50 | | Apr 18, 2013 | 275.00 | 284.00 | 274.50 | 282.00 | 22,936,000 | 282.00 | | Apr 17, 2013 | 264.00 | 272.00 | 263.50 | 272.00 | 14,756,000 | 272.00 | | Apr 16, 2013 | 257.00 | 265.00 | 255.00 | 263.50 | 8,047,000 | 263.50 | | Apr 15, 2013 | 264.00 | 266.50 | 257.00 | 258.00 | 13,540,000 | 258.00 | | Apr 12, 2013 | 259.00 | 263.00 | 255.50 | 261.50 | 18,923,000 | 261.50 | | Apr 11, 2013 | 250.00 | 256.50 | 249.50 | 256.50 | 17,804,000 | 256.50 | | Apr 10, 2013 | 246.50 | 249.00 | 245.00 | 247.50 | 8,564,000 | 247.50 | | Apr 9, 2013 | 245.50 | 248.50 | 244.00 | 244.50 | 16,974,000 | 244.50 | | Apr 8, 2013 | 245.00 | 245.00 | 240.00 | 241.00 | 11,032,000 | 241.00 | | Apr 5, 2013 | 246.50 | 246.50 | 246.50 | 246.50 | 0 | 246.50 | | Apr 4, 2013 | 246.50 | 246.50 | 246.50 | 246.50 | 0 | 246.50 | | Apr 3, 2013 | 243.50 | 246.50 | 241.00 | 246.50 | 7,697,000 | 246.50 | | Apr 2, 2013 | 240.50 | 243.50 | 240.50 | 243.00 | 5,759,000 | 243.00 | | Apr 1, 2013 | 244.50 | 244.50 | 240.00 | 240.50 | 6,034,000 | 240.50 | | Mar 29, 2013 | 247.00 | 247.50 | 241.00 | 244.50 | 9,046,000 | 244.50 | | Mar 28, 2013 | 249.00 | 249.00 | 244.00 | 244.00 | 7,227,000 | 244.00 | | Mar 27, 2013 | 249.00 | 252.50 | 248.50 | 248.50 | 10,324,000 | 248.50 | | Mar 26, 2013 | 246.00 | 247.00 | 244.00 | 246.50 | 5,166,000 | 246.50 | | Mar 25, 2013 | 245.00 | 248.00 | 243.50 | 243.50 | 7,490,000 | 243.50 | | Mar 22, 2013 | 239.50 | 243.00 | 239.50 | 240.00 | 5,920,000 | 240.00 | | Mar 21, 2013 | 245.50 | 245.50 | 238.00 | 239.00 | 12,096,000 | 239.00 | | Mar 20, 2013 | 247.00 | 247.00 | 244.00 | 246.50 | 10,357,000 | 246.50 | | Mar 19, 2013 | 246.00 | 250.00 | 243.00 | 249.00 | 16,776,000 | 249.00 | | Mar 18, 2013 | 233.00 | 241.00 | 233.00 | 240.00 | 12,904,000 | 240.00 | | Mar 15, 2013 | 243.00 | 243.50 | 231.00 | 234.50 | 23,640,000 | 234.50 | | Mar 14, 2013 | 238.00 | 244.50 | 238.00 | 241.00 | 17,431,000 | 241.00 | | Mar 13, 2013 | 251.00 | 252.00 | 240.00 | 241.00 | 20,285,000 | 241.00 | | Mar 12, 2013 | 252.50 | 256.00 | 250.00 | 251.00 | 8,146,000 | 251.00 | | Mar 11, 2013 | 256.00 | 257.00 | 248.00 | 252.50 | 17,318,000 | 252.50 | | Mar 8, 2013 | 267.00 | 267.00 | 258.50 | 259.50 | 14,011,000 | 259.50 | | Mar 7, 2013 | 256.00 | 269.50 | 256.00 | 266.00 | 18,377,000 | 266.00 | | Mar 6, 2013 | 260.00 | 265.00 | 254.50 | 255.50 | 30,727,000 | 255.50 | | Mar 5, 2013 | 283.00 | 283.00 | 270.00 | 273.00 | 21,437,000 | 273.00 | | Mar 4, 2013 | 281.00 | 283.50 | 280.00 | 280.50 | 9,064,000 | 280.50 | | Mar 1, 2013 | 283.00 | 284.00 | 280.00 | 280.00 | 11,924,000 | 280.00 | | Feb 28, 2013 | 277.00 | 277.00 | 277.00 | 277.00 | 0 | 277.00 | | Feb 27, 2013 | 278.00 | 283.00 | 277.00 | 277.00 | 9,883,000 | 277.00 | | Feb 26, 2013 | 274.00 | 277.50 | 272.00 | 276.50 | 5,817,000 | 276.50 | | Feb 25, 2013 | 278.00 | 279.00 | 275.50 | 275.50 | 6,208,000 | 275.50 | | Feb 22, 2013 | 280.00 | 280.50 | 276.00 | 278.00 | 5,886,000 | 278.00 | | Feb 21, 2013 | 279.00 | 281.50 | 278.50 | 279.00 | 8,534,000 | 279.00 | | Feb 20, 2013 | 285.00 | 286.50 | 277.00 | 277.50 | 17,027,000 | 277.50 | | Feb 19, 2013 | 274.00 | 282.00 | 274.00 | 282.00 | 13,681,000 | 282.00 | |
* Close price adjusted for dividends and splits. |
|
6.00(2.08%) 1:30AM EDT
Download to Spreadsheet