| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 17, 2013 | 458.00 | 467.50 | 458.00 | 467.50 | 374,200 | 467.50 | | May 16, 2013 | 459.75 | 462.06 | 454.85 | 456.00 | 214,400 | 456.00 | | May 15, 2013 | 456.00 | 462.00 | 449.65 | 459.50 | 5,285,600 | 459.50 | | May 14, 2013 | 455.00 | 460.01 | 418.00 | 456.50 | 250,200 | 456.50 | | May 13, 2013 | 465.00 | 470.00 | 452.00 | 455.50 | 335,400 | 455.50 | | May 10, 2013 | 469.25 | 473.90 | 462.00 | 462.00 | 168,500 | 462.00 | | May 9, 2013 | 475.25 | 477.75 | 468.71 | 470.25 | 178,000 | 470.25 | | May 8, 2013 | 475.75 | 480.10 | 444.80 | 473.75 | 251,100 | 473.75 | | May 7, 2013 | 470.00 | 476.75 | 467.85 | 476.00 | 157,300 | 476.00 | | May 6, 2013 | 467.50 | 467.50 | 467.50 | 467.50 | 0 | 467.50 | | May 3, 2013 | 465.75 | 471.15 | 459.50 | 467.50 | 1,854,500 | 467.50 | | May 2, 2013 | 467.00 | 476.75 | 453.21 | 460.50 | 245,300 | 460.50 | | May 1, 2013 | 452.00 | 467.31 | 451.00 | 456.00 | 114,100 | 456.00 | | Apr 30, 2013 | 471.50 | 474.90 | 462.25 | 462.25 | 175,600 | 462.25 | | Apr 29, 2013 | 459.00 | 471.50 | 458.60 | 469.50 | 601,300 | 469.50 | | Apr 26, 2013 | 455.25 | 461.00 | 452.50 | 458.50 | 2,331,100 | 458.50 | | Apr 25, 2013 | 468.25 | 469.40 | 454.85 | 462.38 | 172,500 | 462.38 | | Apr 24, 2013 | 476.25 | 560.00 | 468.10 | 475.50 | 473,800 | 475.50 | | Apr 23, 2013 | 459.00 | 538.00 | 457.50 | 478.75 | 911,000 | 478.75 | | Apr 22, 2013 | 449.00 | 455.00 | 448.00 | 453.50 | 167,900 | 453.50 | | Apr 19, 2013 | 441.00 | 452.55 | 441.00 | 445.50 | 2,068,300 | 445.50 | | Apr 18, 2013 | 458.25 | 458.25 | 435.85 | 443.75 | 353,100 | 443.75 | | Apr 17, 2013 | 449.75 | 449.75 | 436.05 | 439.75 | 332,700 | 439.75 | | Apr 16, 2013 | 445.25 | 455.15 | 442.20 | 448.00 | 21,170,300 | 448.00 | | Apr 15, 2013 | 449.50 | 455.00 | 442.70 | 444.75 | 17,712,600 | 444.75 | | Apr 12, 2013 | 455.75 | 456.48 | 443.74 | 444.00 | 807,900 | 444.00 | | Apr 11, 2013 | 463.25 | 477.40 | 458.19 | 467.00 | 339,700 | 467.00 | | Apr 10, 2013 | 452.00 | 478.75 | 439.65 | 468.75 | 14,467,800 | 468.75 | | Apr 9, 2013 | 443.75 | 452.55 | 440.25 | 450.00 | 1,387,300 | 450.00 | | Apr 9, 2013 | 11.85 Dividend | | Apr 8, 2013 | 446.75 | 451.75 | 439.45 | 443.50 | 4,173,400 | 431.65 | | Apr 5, 2013 | 444.25 | 449.05 | 432.25 | 443.00 | 532,200 | 431.16 | | Apr 4, 2013 | 455.25 | 458.37 | 437.45 | 437.50 | 585,300 | 425.81 | | Apr 3, 2013 | 449.00 | 456.41 | 442.45 | 449.00 | 524,600 | 437.00 | | Apr 2, 2013 | 445.00 | 463.67 | 434.49 | 458.25 | 3,825,900 | 446.01 | | Apr 1, 2013 | 446.00 | 446.00 | 446.00 | 446.00 | 0 | 434.08 | | Mar 29, 2013 | 446.00 | 446.00 | 446.00 | 446.00 | 0 | 434.08 | | Mar 28, 2013 | 440.00 | 447.05 | 432.00 | 446.00 | 1,626,200 | 434.08 | | Mar 27, 2013 | 450.00 | 451.47 | 433.20 | 442.00 | 4,449,100 | 430.19 | | Mar 26, 2013 | 460.00 | 466.25 | 447.25 | 447.25 | 438,900 | 435.30 | | Mar 25, 2013 | 485.25 | 494.63 | 457.20 | 457.25 | 422,200 | 445.03 | | Mar 22, 2013 | 478.00 | 485.00 | 470.85 | 474.50 | 8,289,400 | 461.82 | | Mar 21, 2013 | 488.50 | 489.95 | 472.85 | 479.88 | 245,200 | 467.05 | | Mar 20, 2013 | 486.75 | 495.75 | 479.92 | 487.00 | 8,963,900 | 473.99 | | Mar 19, 2013 | 495.75 | 501.20 | 471.70 | 481.00 | 453,900 | 468.15 | | Mar 18, 2013 | 495.00 | 503.81 | 488.95 | 500.50 | 641,600 | 487.13 | | Mar 15, 2013 | 514.50 | 517.39 | 508.20 | 517.00 | 833,000 | 503.19 | | Mar 14, 2013 | 515.00 | 518.00 | 508.70 | 518.00 | 314,300 | 504.16 | | Mar 13, 2013 | 510.50 | 510.50 | 501.70 | 507.25 | 545,300 | 493.70 | | Mar 12, 2013 | 515.00 | 519.80 | 510.70 | 516.50 | 197,600 | 502.70 | | Mar 11, 2013 | 519.50 | 520.30 | 509.43 | 515.25 | 459,300 | 501.48 | | Mar 8, 2013 | 511.00 | 524.00 | 504.80 | 524.00 | 8,992,300 | 510.00 | | Mar 7, 2013 | 506.50 | 509.30 | 500.80 | 507.00 | 286,000 | 493.45 | | Mar 6, 2013 | 509.50 | 510.20 | 499.70 | 497.00 | 439,300 | 483.72 | | Mar 5, 2013 | 496.00 | 509.00 | 496.00 | 509.00 | 732,700 | 495.40 | | Mar 4, 2013 | 491.25 | 500.50 | 484.82 | 495.38 | 5,014,200 | 482.14 | | Mar 1, 2013 | 490.00 | 503.50 | 488.50 | 495.00 | 280,700 | 481.77 | | Feb 28, 2013 | 503.00 | 505.20 | 495.97 | 498.00 | 1,478,800 | 484.69 | | Feb 27, 2013 | 490.50 | 498.75 | 484.20 | 496.00 | 298,500 | 482.75 | | Feb 26, 2013 | 485.00 | 500.19 | 482.10 | 482.50 | 14,665,300 | 469.61 | | Feb 25, 2013 | 517.50 | 533.40 | 506.40 | 515.50 | 433,900 | 501.73 | | Feb 22, 2013 | 504.00 | 504.99 | 494.40 | 500.00 | 409,900 | 486.64 | | Feb 21, 2013 | 501.00 | 506.60 | 491.00 | 491.00 | 426,300 | 477.88 | | Feb 20, 2013 | 520.50 | 522.40 | 510.10 | 508.75 | 162,600 | 495.16 | | Feb 19, 2013 | 505.50 | 517.36 | 503.60 | 514.00 | 189,800 | 500.27 | | Feb 18, 2013 | 505.00 | 508.40 | 500.10 | 505.25 | 485,500 | 491.75 | | Feb 15, 2013 | 510.00 | 515.00 | 507.00 | 507.00 | 297,400 | 493.45 | |
* Close price adjusted for dividends and splits. |
|
11.50(2.52%) May 17, 11:35AM EDT
Download to Spreadsheet