| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Jun 18, 2013 | 618.00 | 633.00 | 618.00 | 623.00 | 827,000 | 623.00 | | Jun 17, 2013 | 615.50 | 623.90 | 613.50 | 615.50 | 807,700 | 615.50 | | Jun 14, 2013 | 600.50 | 616.50 | 600.50 | 612.00 | 948,000 | 612.00 | | Jun 13, 2013 | 599.00 | 604.50 | 582.00 | 599.00 | 1,389,000 | 599.00 | | Jun 12, 2013 | 611.50 | 620.00 | 606.00 | 609.00 | 1,220,300 | 609.00 | | Jun 11, 2013 | 626.00 | 631.50 | 608.00 | 613.50 | 958,500 | 613.50 | | Jun 10, 2013 | 620.50 | 632.00 | 618.58 | 627.00 | 1,058,900 | 627.00 | | Jun 7, 2013 | 608.00 | 623.85 | 595.16 | 621.00 | 1,440,300 | 621.00 | | Jun 6, 2013 | 625.50 | 629.00 | 604.50 | 605.50 | 1,027,700 | 605.50 | | Jun 5, 2013 | 630.00 | 633.00 | 621.50 | 624.50 | 922,700 | 624.50 | | Jun 4, 2013 | 644.00 | 650.50 | 636.00 | 637.00 | 549,200 | 637.00 | | Jun 3, 2013 | 628.00 | 646.50 | 623.48 | 640.50 | 585,900 | 640.50 | | May 31, 2013 | 643.00 | 645.82 | 621.00 | 631.00 | 715,900 | 631.00 | | May 30, 2013 | 645.00 | 646.96 | 622.00 | 644.50 | 1,153,100 | 644.50 | | May 29, 2013 | 661.50 | 662.59 | 646.00 | 649.50 | 2,187,800 | 649.50 | | May 28, 2013 | 645.50 | 666.50 | 639.50 | 666.00 | 1,712,200 | 666.00 | | May 27, 2013 | 633.50 | 633.50 | 633.50 | 633.50 | 0 | 633.50 | | May 24, 2013 | 645.00 | 651.50 | 627.50 | 633.50 | 793,500 | 633.50 | | May 23, 2013 | 640.00 | 651.00 | 633.50 | 639.50 | 1,223,100 | 639.50 | | May 22, 2013 | 668.50 | 671.00 | 652.77 | 663.50 | 1,591,000 | 663.50 | | May 21, 2013 | 656.50 | 675.00 | 656.00 | 671.00 | 1,252,100 | 671.00 | | May 20, 2013 | 640.00 | 658.50 | 639.00 | 658.50 | 986,500 | 658.50 | | May 17, 2013 | 635.50 | 638.00 | 622.50 | 636.00 | 639,700 | 636.00 | | May 16, 2013 | 630.50 | 641.20 | 629.65 | 634.50 | 1,778,300 | 634.50 | | May 15, 2013 | 615.00 | 636.50 | 614.10 | 632.50 | 1,725,300 | 632.50 | | May 14, 2013 | 599.00 | 616.50 | 594.50 | 613.50 | 1,371,800 | 613.50 | | May 13, 2013 | 592.00 | 603.50 | 587.50 | 597.50 | 625,600 | 597.50 | | May 10, 2013 | 596.00 | 605.00 | 587.50 | 591.50 | 783,600 | 591.50 | | May 9, 2013 | 590.50 | 598.00 | 582.50 | 596.00 | 589,500 | 596.00 | | May 8, 2013 | 585.50 | 600.50 | 583.00 | 590.00 | 979,600 | 590.00 | | May 7, 2013 | 584.50 | 594.00 | 581.00 | 583.50 | 901,700 | 583.50 | | May 6, 2013 | 587.00 | 587.00 | 587.00 | 587.00 | 0 | 587.00 | | May 3, 2013 | 577.00 | 594.50 | 571.62 | 587.00 | 1,176,500 | 587.00 | | May 2, 2013 | 586.00 | 586.00 | 569.50 | 573.50 | 2,244,300 | 573.50 | | May 1, 2013 | 590.00 | 594.29 | 579.25 | 590.00 | 471,700 | 590.00 | | Apr 30, 2013 | 599.50 | 602.50 | 587.50 | 587.50 | 943,800 | 587.50 | | Apr 29, 2013 | 606.00 | 611.00 | 594.50 | 596.50 | 821,500 | 596.50 | | Apr 26, 2013 | 606.00 | 608.00 | 598.00 | 605.00 | 1,064,300 | 605.00 | | Apr 25, 2013 | 590.50 | 613.50 | 589.00 | 606.50 | 1,333,600 | 606.50 | | Apr 24, 2013 | 607.00 | 607.00 | 588.51 | 591.50 | 1,603,600 | 591.50 | | Apr 23, 2013 | 587.50 | 615.00 | 583.70 | 604.00 | 1,263,200 | 604.00 | | Apr 22, 2013 | 614.50 | 617.00 | 582.50 | 585.00 | 2,062,900 | 585.00 | | Apr 19, 2013 | 597.00 | 611.50 | 589.50 | 610.00 | 1,500,700 | 610.00 | | Apr 18, 2013 | 587.50 | 596.50 | 583.00 | 593.00 | 1,693,400 | 593.00 | | Apr 17, 2013 | 601.50 | 605.00 | 579.34 | 584.50 | 1,717,600 | 584.50 | | Apr 16, 2013 | 611.50 | 613.10 | 585.00 | 598.50 | 1,244,700 | 598.50 | | Apr 15, 2013 | 618.00 | 623.00 | 607.72 | 615.00 | 1,511,700 | 615.00 | | Apr 12, 2013 | 617.50 | 620.50 | 608.50 | 620.00 | 1,202,600 | 620.00 | | Apr 11, 2013 | 596.50 | 619.00 | 595.50 | 615.00 | 1,282,800 | 615.00 | | Apr 10, 2013 | 579.50 | 600.50 | 574.00 | 596.50 | 1,192,400 | 596.50 | | Apr 9, 2013 | 587.50 | 588.50 | 569.50 | 575.00 | 1,795,700 | 575.00 | | Apr 8, 2013 | 582.00 | 596.50 | 580.00 | 584.00 | 1,409,500 | 584.00 | | Apr 5, 2013 | 611.00 | 613.00 | 568.00 | 578.00 | 2,505,200 | 578.00 | | Apr 4, 2013 | 635.00 | 635.00 | 600.82 | 607.00 | 1,991,600 | 607.00 | | Apr 3, 2013 | 623.50 | 639.50 | 613.97 | 635.00 | 2,825,100 | 635.00 | | Apr 2, 2013 | 586.50 | 614.50 | 582.31 | 609.00 | 1,948,400 | 609.00 | | Apr 1, 2013 | 586.50 | 586.50 | 586.50 | 586.50 | 0 | 586.50 | | Mar 29, 2013 | 586.50 | 586.50 | 586.50 | 586.50 | 0 | 586.50 | | Mar 28, 2013 | 573.50 | 589.00 | 572.76 | 586.50 | 729,800 | 586.50 | | Mar 27, 2013 | 582.50 | 582.50 | 573.50 | 575.00 | 1,288,700 | 575.00 | | Mar 26, 2013 | 585.00 | 587.50 | 578.00 | 580.50 | 1,145,300 | 580.50 | | Mar 25, 2013 | 578.50 | 599.00 | 577.50 | 582.00 | 1,853,000 | 582.00 | | Mar 22, 2013 | 574.50 | 590.50 | 571.00 | 573.00 | 2,345,500 | 573.00 | | Mar 21, 2013 | 585.00 | 588.50 | 571.00 | 575.50 | 1,073,000 | 575.50 | | Mar 20, 2013 | 594.50 | 598.64 | 581.50 | 587.50 | 753,900 | 587.50 | | Mar 19, 2013 | 594.00 | 598.50 | 589.00 | 593.50 | 987,600 | 593.50 | |
* Close price adjusted for dividends and splits. |
|
7.50(1.22%) 11:35AM EDT
Download to Spreadsheet