| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 23, 2013 | 165,320.00 | 167,500.00 | 164,243.00 | 166,980.00 | 59,300 | 166,980.00 | | May 22, 2013 | 169,100.00 | 170,060.00 | 166,638.00 | 167,600.00 | 72,500 | 167,600.00 | | May 21, 2013 | 169,700.00 | 170,000.00 | 168,844.00 | 169,189.00 | 41,700 | 169,189.00 | | May 20, 2013 | 169,400.00 | 170,250.00 | 168,959.00 | 169,200.00 | 39,700 | 169,200.00 | | May 17, 2013 | 168,483.00 | 169,558.00 | 167,608.00 | 169,400.00 | 78,700 | 169,400.00 | | May 16, 2013 | 168,700.00 | 168,700.00 | 166,944.00 | 167,303.00 | 57,900 | 167,303.00 | | May 15, 2013 | 168,728.00 | 169,475.00 | 168,205.00 | 168,940.00 | 68,900 | 168,940.00 | | May 14, 2013 | 168,150.00 | 169,267.00 | 167,802.00 | 169,267.00 | 55,000 | 169,267.00 | | May 13, 2013 | 168,207.00 | 168,500.00 | 167,133.00 | 167,380.00 | 61,900 | 167,380.00 | | May 10, 2013 | 166,300.00 | 167,780.00 | 166,300.00 | 167,780.00 | 53,700 | 167,780.00 | | May 9, 2013 | 166,098.00 | 166,866.00 | 165,505.00 | 166,100.00 | 29,500 | 166,100.00 | | May 8, 2013 | 164,901.00 | 166,273.00 | 164,150.00 | 166,273.00 | 71,900 | 166,273.00 | | May 7, 2013 | 165,599.00 | 165,599.00 | 164,236.00 | 164,690.00 | 36,100 | 164,690.00 | | May 6, 2013 | 166,800.00 | 166,869.00 | 164,250.00 | 164,990.00 | 71,600 | 164,990.00 | | May 3, 2013 | 162,350.00 | 163,771.00 | 162,345.00 | 162,904.00 | 45,000 | 162,904.00 | | May 2, 2013 | 159,878.00 | 160,908.00 | 159,632.00 | 160,857.00 | 35,900 | 160,857.00 | | May 1, 2013 | 159,360.00 | 160,545.00 | 159,100.00 | 159,699.00 | 54,900 | 159,699.00 | | Apr 30, 2013 | 159,899.00 | 159,950.00 | 158,450.00 | 159,000.00 | 54,100 | 159,000.00 | | Apr 29, 2013 | 160,800.00 | 160,900.00 | 159,700.00 | 159,700.00 | 39,400 | 159,700.00 | | Apr 26, 2013 | 161,295.00 | 161,835.00 | 159,760.00 | 160,618.00 | 45,600 | 160,618.00 | | Apr 25, 2013 | 160,460.00 | 161,969.00 | 160,339.00 | 161,025.00 | 55,500 | 161,025.00 | | Apr 24, 2013 | 159,999.00 | 160,465.00 | 159,600.00 | 159,950.00 | 34,900 | 159,950.00 | | Apr 23, 2013 | 158,000.00 | 160,000.00 | 158,000.00 | 159,980.00 | 47,100 | 159,980.00 | | Apr 22, 2013 | 158,200.00 | 158,490.00 | 156,230.00 | 157,342.00 | 31,000 | 157,342.00 | | Apr 19, 2013 | 155,800.00 | 158,170.00 | 154,800.00 | 157,861.00 | 58,600 | 157,861.00 | | Apr 18, 2013 | 157,450.00 | 157,565.00 | 154,145.00 | 154,526.00 | 41,300 | 154,526.00 | | Apr 17, 2013 | 159,600.00 | 159,650.00 | 156,554.00 | 157,700.00 | 45,300 | 157,700.00 | | Apr 16, 2013 | 158,159.00 | 161,175.00 | 157,775.00 | 161,000.00 | 55,300 | 161,000.00 | | Apr 15, 2013 | 160,000.00 | 161,046.00 | 156,693.00 | 157,000.00 | 61,600 | 157,000.00 | | Apr 12, 2013 | 159,650.00 | 160,525.00 | 159,461.00 | 160,525.00 | 31,100 | 160,525.00 | | Apr 11, 2013 | 159,500.00 | 160,360.00 | 159,180.00 | 159,935.00 | 49,000 | 159,935.00 | | Apr 10, 2013 | 157,802.00 | 159,500.00 | 157,400.00 | 159,400.00 | 42,800 | 159,400.00 | | Apr 9, 2013 | 158,150.00 | 158,201.00 | 157,183.00 | 157,570.00 | 19,700 | 157,570.00 | | Apr 8, 2013 | 156,580.00 | 158,000.00 | 155,472.00 | 158,000.00 | 28,400 | 158,000.00 | | Apr 5, 2013 | 155,765.00 | 156,540.00 | 155,044.00 | 156,330.00 | 48,000 | 156,330.00 | | Apr 4, 2013 | 156,740.00 | 158,330.00 | 156,586.00 | 157,557.00 | 46,600 | 157,557.00 | | Apr 3, 2013 | 158,100.00 | 158,180.00 | 156,080.00 | 156,400.00 | 48,500 | 156,400.00 | | Apr 2, 2013 | 155,999.00 | 158,180.00 | 155,742.00 | 157,550.00 | 61,800 | 157,550.00 | | Apr 1, 2013 | 155,800.00 | 156,684.00 | 154,744.00 | 155,253.00 | 30,500 | 155,253.00 | | Mar 28, 2013 | 155,000.00 | 156,634.00 | 154,550.00 | 156,280.00 | 39,900 | 156,280.00 | | Mar 27, 2013 | 155,300.00 | 155,300.00 | 154,050.00 | 154,630.00 | 22,700 | 154,630.00 | | Mar 26, 2013 | 154,120.00 | 155,708.00 | 154,066.00 | 155,708.00 | 52,400 | 155,708.00 | | Mar 25, 2013 | 154,100.00 | 154,803.00 | 152,900.00 | 153,784.00 | 28,600 | 153,784.00 | | Mar 22, 2013 | 153,040.00 | 154,009.00 | 152,972.00 | 153,741.00 | 22,000 | 153,741.00 | | Mar 21, 2013 | 153,080.00 | 153,812.00 | 152,682.00 | 153,000.00 | 40,300 | 153,000.00 | | Mar 20, 2013 | 153,200.00 | 153,825.00 | 152,840.00 | 153,397.00 | 65,900 | 153,397.00 | | Mar 19, 2013 | 153,561.00 | 154,040.00 | 152,028.00 | 152,571.00 | 60,000 | 152,571.00 | | Mar 18, 2013 | 153,300.00 | 154,251.00 | 152,883.00 | 153,241.00 | 70,200 | 153,241.00 | | Mar 15, 2013 | 155,066.00 | 155,631.00 | 153,500.00 | 153,500.00 | 156,800 | 153,500.00 | | Mar 14, 2013 | 155,900.00 | 156,455.00 | 155,501.00 | 155,990.00 | 49,600 | 155,990.00 | | Mar 13, 2013 | 154,640.00 | 155,590.00 | 154,547.00 | 155,431.00 | 44,100 | 155,431.00 | | Mar 12, 2013 | 156,200.00 | 156,225.00 | 153,413.00 | 154,346.00 | 54,500 | 154,346.00 | | Mar 11, 2013 | 155,950.00 | 156,210.00 | 155,200.00 | 155,978.00 | 58,900 | 155,978.00 | | Mar 8, 2013 | 156,186.00 | 156,186.00 | 154,800.00 | 155,411.00 | 31,900 | 155,411.00 | | Mar 7, 2013 | 155,099.00 | 155,417.00 | 154,683.00 | 155,210.00 | 46,000 | 155,210.00 | | Mar 6, 2013 | 155,000.00 | 155,369.00 | 154,208.00 | 155,095.00 | 40,700 | 155,095.00 | | Mar 5, 2013 | 153,999.00 | 155,230.00 | 153,200.00 | 154,425.00 | 57,100 | 154,425.00 | | Mar 4, 2013 | 152,378.00 | 153,000.00 | 150,803.00 | 152,955.00 | 97,400 | 152,955.00 | | Mar 1, 2013 | 152,364.00 | 153,500.00 | 150,800.00 | 152,750.00 | 51,200 | 152,750.00 | | Feb 28, 2013 | 152,450.00 | 153,739.00 | 152,323.00 | 152,600.00 | 87,800 | 152,600.00 | | Feb 27, 2013 | 148,400.00 | 152,099.00 | 148,353.00 | 151,916.00 | 47,900 | 151,916.00 | | Feb 26, 2013 | 149,524.00 | 149,599.00 | 147,950.00 | 148,320.00 | 40,600 | 148,320.00 | | Feb 25, 2013 | 152,251.00 | 153,010.00 | 148,215.00 | 149,900.00 | 53,900 | 149,900.00 | | Feb 22, 2013 | 151,495.00 | 152,362.00 | 150,904.00 | 152,009.00 | 48,100 | 152,009.00 | | Feb 21, 2013 | 151,002.00 | 151,369.00 | 150,048.00 | 150,500.00 | 45,100 | 150,500.00 | | Feb 20, 2013 | 152,695.00 | 153,160.00 | 151,000.00 | 151,000.00 | 106,300 | 151,000.00 | |
* Close price adjusted for dividends and splits. |
|
0.08%
Download to Spreadsheet