| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 22, 2013 | 1,854.00 | 1,880.00 | 1,843.00 | 1,862.00 | 940,000 | 1,862.00 | | May 21, 2013 | 1,790.00 | 1,859.00 | 1,783.00 | 1,856.00 | 1,219,000 | 1,856.00 | | May 20, 2013 | 1,753.00 | 1,792.00 | 1,728.16 | 1,788.00 | 470,200 | 1,788.00 | | May 17, 2013 | 1,742.00 | 1,773.00 | 1,731.21 | 1,747.00 | 668,300 | 1,747.00 | | May 16, 2013 | 1,749.00 | 1,755.00 | 1,730.00 | 1,744.00 | 492,800 | 1,744.00 | | May 15, 2013 | 1,769.00 | 1,784.00 | 1,746.00 | 1,750.00 | 730,500 | 1,750.00 | | May 14, 2013 | 1,768.00 | 1,776.00 | 1,748.00 | 1,768.00 | 730,800 | 1,768.00 | | May 13, 2013 | 1,763.00 | 1,782.54 | 1,757.00 | 1,764.00 | 429,000 | 1,764.00 | | May 10, 2013 | 1,750.00 | 1,770.00 | 1,741.00 | 1,765.00 | 617,700 | 1,765.00 | | May 9, 2013 | 1,693.00 | 1,757.00 | 1,693.00 | 1,756.00 | 506,600 | 1,756.00 | | May 8, 2013 | 1,696.00 | 1,718.00 | 1,686.00 | 1,693.00 | 613,200 | 1,693.00 | | May 7, 2013 | 1,718.00 | 1,720.00 | 1,685.00 | 1,693.00 | 741,000 | 1,693.00 | | May 6, 2013 | 1,723.00 | 1,723.00 | 1,723.00 | 1,723.00 | 0 | 1,723.00 | | May 3, 2013 | 1,751.00 | 1,768.00 | 1,714.00 | 1,723.00 | 855,300 | 1,723.00 | | May 2, 2013 | 1,772.00 | 1,773.44 | 1,723.00 | 1,750.00 | 936,400 | 1,750.00 | | May 1, 2013 | 1,785.00 | 1,806.00 | 1,744.00 | 1,779.00 | 312,400 | 1,779.00 | | Apr 30, 2013 | 1,778.00 | 1,793.57 | 1,753.00 | 1,782.00 | 1,275,500 | 1,782.00 | | Apr 29, 2013 | 1,775.00 | 1,806.27 | 1,768.51 | 1,779.00 | 601,800 | 1,779.00 | | Apr 26, 2013 | 1,770.00 | 1,780.00 | 1,749.00 | 1,774.00 | 616,400 | 1,774.00 | | Apr 25, 2013 | 1,753.00 | 1,773.00 | 1,746.00 | 1,772.00 | 594,600 | 1,772.00 | | Apr 24, 2013 | 1,771.00 | 1,775.00 | 1,748.00 | 1,757.00 | 760,700 | 1,757.00 | | Apr 24, 2013 | 15.63 Dividend | | Apr 23, 2013 | 1,763.00 | 1,790.00 | 1,759.00 | 1,784.00 | 845,600 | 1,768.37 | | Apr 22, 2013 | 1,773.00 | 1,782.93 | 1,749.00 | 1,762.00 | 693,900 | 1,746.56 | | Apr 19, 2013 | 1,781.00 | 1,790.00 | 1,755.00 | 1,769.00 | 1,007,000 | 1,753.50 | | Apr 18, 2013 | 1,780.00 | 1,798.00 | 1,763.00 | 1,776.00 | 679,300 | 1,760.44 | | Apr 17, 2013 | 1,802.00 | 1,804.00 | 1,752.00 | 1,772.00 | 625,200 | 1,756.48 | | Apr 16, 2013 | 1,785.00 | 1,808.00 | 1,773.00 | 1,791.00 | 719,700 | 1,775.31 | | Apr 15, 2013 | 1,795.00 | 1,808.00 | 1,752.00 | 1,789.00 | 1,008,100 | 1,773.33 | | Apr 12, 2013 | 1,725.00 | 1,817.00 | 1,725.00 | 1,792.00 | 2,503,600 | 1,776.30 | | Apr 11, 2013 | 1,765.00 | 1,774.19 | 1,749.00 | 1,761.00 | 833,200 | 1,745.57 | | Apr 10, 2013 | 1,760.00 | 1,768.27 | 1,748.00 | 1,767.00 | 780,500 | 1,751.52 | | Apr 9, 2013 | 1,750.00 | 1,764.00 | 1,729.00 | 1,741.00 | 603,500 | 1,725.75 | | Apr 8, 2013 | 1,740.00 | 1,792.00 | 1,740.00 | 1,746.00 | 653,100 | 1,730.70 | | Apr 5, 2013 | 1,762.00 | 1,766.56 | 1,700.00 | 1,729.00 | 777,800 | 1,713.85 | | Apr 4, 2013 | 1,800.00 | 1,800.00 | 1,752.00 | 1,757.00 | 689,700 | 1,741.61 | | Apr 3, 2013 | 1,799.00 | 1,830.00 | 1,785.00 | 1,788.00 | 701,800 | 1,772.33 | | Apr 2, 2013 | 1,774.00 | 1,786.02 | 1,755.00 | 1,780.00 | 632,000 | 1,764.41 | | Apr 1, 2013 | 1,782.00 | 1,782.00 | 1,782.00 | 1,782.00 | 0 | 1,766.39 | | Mar 29, 2013 | 1,782.00 | 1,782.00 | 1,782.00 | 1,782.00 | 0 | 1,766.39 | | Mar 28, 2013 | 1,790.00 | 1,808.00 | 1,776.00 | 1,782.00 | 919,700 | 1,766.39 | | Mar 27, 2013 | 1,822.00 | 1,833.00 | 1,776.00 | 1,790.00 | 1,323,200 | 1,774.32 | | Mar 26, 2013 | 1,860.00 | 1,865.96 | 1,791.00 | 1,813.00 | 1,320,200 | 1,797.12 | | Mar 25, 2013 | 1,909.00 | 1,910.00 | 1,849.00 | 1,855.00 | 1,031,000 | 1,838.75 | | Mar 22, 2013 | 1,911.00 | 1,922.38 | 1,882.00 | 1,895.00 | 833,800 | 1,878.40 | | Mar 21, 2013 | 1,958.00 | 1,958.00 | 1,915.00 | 1,917.00 | 1,015,100 | 1,900.20 | | Mar 20, 2013 | 1,962.00 | 1,978.85 | 1,953.00 | 1,961.00 | 768,000 | 1,943.82 | | Mar 19, 2013 | 1,973.00 | 1,979.00 | 1,945.00 | 1,950.00 | 487,900 | 1,932.92 | | Mar 18, 2013 | 1,952.00 | 1,984.00 | 1,939.00 | 1,975.00 | 561,100 | 1,957.70 | | Mar 15, 2013 | 2,019.00 | 2,029.00 | 1,973.00 | 1,989.00 | 1,332,700 | 1,971.57 | | Mar 14, 2013 | 1,882.00 | 1,979.86 | 1,863.00 | 1,965.00 | 1,456,300 | 1,947.78 | | Mar 13, 2013 | 1,853.00 | 1,860.00 | 1,830.66 | 1,839.00 | 890,700 | 1,822.89 | | Mar 12, 2013 | 1,905.00 | 1,909.00 | 1,867.42 | 1,886.00 | 948,100 | 1,869.48 | | Mar 11, 2013 | 1,873.00 | 1,926.00 | 1,850.00 | 1,909.00 | 1,792,200 | 1,892.27 | | Mar 8, 2013 | 1,950.00 | 1,960.00 | 1,856.00 | 1,879.00 | 1,751,400 | 1,862.54 | | Mar 7, 2013 | 1,850.00 | 2,034.00 | 1,811.00 | 1,939.00 | 3,422,300 | 1,922.01 | | Mar 6, 2013 | 1,755.00 | 1,772.00 | 1,723.00 | 1,758.00 | 953,500 | 1,742.60 | | Mar 5, 2013 | 1,714.00 | 1,757.00 | 1,714.00 | 1,748.00 | 760,100 | 1,732.69 | | Mar 4, 2013 | 1,730.00 | 1,742.94 | 1,707.00 | 1,707.00 | 903,500 | 1,692.04 | | Mar 1, 2013 | 1,698.00 | 1,744.00 | 1,679.00 | 1,725.00 | 818,900 | 1,709.89 | | Feb 28, 2013 | 1,685.00 | 1,697.00 | 1,658.00 | 1,696.00 | 627,900 | 1,681.14 | | Feb 27, 2013 | 1,659.00 | 1,686.58 | 1,656.00 | 1,678.00 | 955,800 | 1,663.30 | | Feb 26, 2013 | 1,662.00 | 1,677.00 | 1,647.00 | 1,650.00 | 755,700 | 1,635.54 | | Feb 25, 2013 | 1,729.00 | 1,729.00 | 1,670.00 | 1,684.00 | 1,070,800 | 1,669.25 | | Feb 22, 2013 | 1,717.00 | 1,742.00 | 1,712.00 | 1,719.00 | 790,800 | 1,703.94 | | Feb 21, 2013 | 1,732.00 | 1,736.05 | 1,695.90 | 1,706.00 | 568,500 | 1,691.05 | | Feb 20, 2013 | 1,717.00 | 1,749.00 | 1,709.00 | 1,739.00 | 834,500 | 1,723.76 | |
* Close price adjusted for dividends and splits. |
|
100.00(5.37%) 11:07AM EDT
Download to Spreadsheet