| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 17, 2013 | 887.00 | 892.00 | 879.50 | 892.00 | 3,600,100 | 884.00 | | May 16, 2013 | 878.50 | 891.00 | 878.50 | 883.50 | 2,801,100 | 875.58 | | May 15, 2013 | 864.00 | 897.00 | 862.00 | 878.00 | 3,136,800 | 870.13 | | May 14, 2013 | 857.00 | 875.00 | 856.50 | 870.00 | 3,335,300 | 862.20 | | May 13, 2013 | 850.50 | 860.00 | 845.00 | 860.00 | 3,438,900 | 852.29 | | May 10, 2013 | 839.00 | 855.29 | 837.00 | 851.50 | 3,227,600 | 843.86 | | May 9, 2013 | 854.00 | 858.00 | 836.86 | 840.00 | 3,392,900 | 832.47 | | May 8, 2013 | 846.00 | 858.50 | 842.00 | 854.50 | 3,780,600 | 846.84 | | May 7, 2013 | 860.00 | 862.00 | 843.50 | 847.00 | 3,424,100 | 839.40 | | May 6, 2013 | 856.50 | 856.50 | 856.50 | 856.50 | 0 | 848.82 | | May 3, 2013 | 854.50 | 861.95 | 848.50 | 856.50 | 3,034,500 | 848.82 | | May 2, 2013 | 850.50 | 855.50 | 843.50 | 854.00 | 3,159,500 | 846.34 | | May 1, 2013 | 850.00 | 854.00 | 846.50 | 853.00 | 1,601,600 | 845.35 | | Apr 30, 2013 | 857.50 | 860.34 | 838.50 | 847.00 | 4,069,800 | 839.40 | | Apr 29, 2013 | 844.00 | 856.00 | 842.50 | 855.00 | 2,756,400 | 847.33 | | Apr 26, 2013 | 842.50 | 849.00 | 835.50 | 841.50 | 1,942,900 | 833.95 | | Apr 25, 2013 | 840.50 | 845.00 | 833.50 | 843.50 | 2,629,400 | 835.93 | | Apr 24, 2013 | 846.50 | 848.00 | 836.50 | 840.00 | 2,692,100 | 832.47 | | Apr 23, 2013 | 819.50 | 847.50 | 819.50 | 845.50 | 3,328,000 | 837.92 | | Apr 22, 2013 | 827.50 | 830.00 | 813.50 | 816.50 | 3,031,000 | 809.18 | | Apr 19, 2013 | 823.50 | 824.00 | 814.00 | 824.00 | 3,237,300 | 816.61 | | Apr 18, 2013 | 823.00 | 824.00 | 809.50 | 823.00 | 5,883,200 | 815.62 | | Apr 17, 2013 | 830.00 | 834.00 | 822.50 | 827.50 | 2,961,700 | 820.08 | | Apr 16, 2013 | 815.00 | 825.50 | 811.50 | 824.00 | 3,923,400 | 816.61 | | Apr 15, 2013 | 812.50 | 820.00 | 810.20 | 819.50 | 2,625,100 | 812.15 | | Apr 12, 2013 | 821.00 | 824.50 | 808.50 | 815.00 | 2,802,000 | 807.69 | | Apr 11, 2013 | 815.50 | 827.00 | 809.00 | 821.00 | 3,767,200 | 813.64 | | Apr 10, 2013 | 814.00 | 819.50 | 810.00 | 817.00 | 4,886,500 | 809.67 | | Apr 9, 2013 | 828.00 | 828.00 | 813.00 | 814.00 | 2,344,600 | 806.70 | | Apr 8, 2013 | 816.50 | 829.50 | 816.50 | 824.00 | 2,626,700 | 816.61 | | Apr 5, 2013 | 835.00 | 836.96 | 813.50 | 814.50 | 2,396,300 | 807.20 | | Apr 4, 2013 | 852.50 | 855.00 | 832.50 | 836.00 | 2,692,100 | 828.50 | | Apr 3, 2013 | 854.50 | 860.50 | 846.50 | 850.00 | 2,205,700 | 842.38 | | Apr 2, 2013 | 840.00 | 863.00 | 840.00 | 852.50 | 2,366,300 | 844.85 | | Apr 1, 2013 | 840.50 | 840.50 | 840.50 | 840.50 | 0 | 832.96 | | Mar 29, 2013 | 840.50 | 840.50 | 840.50 | 840.50 | 0 | 832.96 | | Mar 28, 2013 | 832.00 | 843.00 | 828.00 | 840.50 | 3,370,000 | 832.96 | | Mar 27, 2013 | 830.50 | 832.50 | 821.00 | 829.00 | 3,189,100 | 821.57 | | Mar 26, 2013 | 807.00 | 827.50 | 807.00 | 824.00 | 7,100,500 | 816.61 | | Mar 25, 2013 | 838.00 | 845.00 | 830.50 | 835.00 | 2,075,200 | 827.51 | | Mar 22, 2013 | 830.00 | 837.50 | 827.00 | 832.50 | 2,135,800 | 825.03 | | Mar 21, 2013 | 841.00 | 841.00 | 827.00 | 834.00 | 2,723,100 | 826.52 | | Mar 20, 2013 | 845.00 | 849.50 | 838.16 | 843.50 | 2,474,900 | 835.93 | | Mar 19, 2013 | 839.50 | 844.89 | 833.00 | 840.00 | 2,415,800 | 832.47 | | Mar 18, 2013 | 823.00 | 840.50 | 820.00 | 838.50 | 2,454,900 | 830.98 | | Mar 15, 2013 | 850.50 | 853.00 | 834.50 | 835.00 | 5,042,100 | 827.51 | | Mar 14, 2013 | 837.00 | 849.00 | 835.50 | 846.00 | 2,718,600 | 838.41 | | Mar 13, 2013 | 844.00 | 845.00 | 833.00 | 837.00 | 2,522,100 | 829.49 | | Mar 12, 2013 | 839.00 | 847.00 | 836.50 | 844.50 | 2,239,100 | 836.93 | | Mar 11, 2013 | 834.00 | 837.00 | 831.66 | 837.00 | 2,008,700 | 829.49 | | Mar 8, 2013 | 837.00 | 837.00 | 821.54 | 834.50 | 2,754,900 | 827.02 | | Mar 7, 2013 | 835.50 | 837.50 | 829.00 | 833.50 | 3,313,300 | 826.02 | | Mar 6, 2013 | 830.00 | 837.50 | 828.00 | 833.00 | 2,856,600 | 825.53 | | Mar 5, 2013 | 826.50 | 832.08 | 825.00 | 830.50 | 2,156,100 | 823.05 | | Mar 4, 2013 | 819.50 | 823.00 | 815.00 | 822.50 | 2,637,400 | 815.12 | | Mar 1, 2013 | 799.00 | 822.50 | 797.50 | 820.50 | 3,716,500 | 813.14 | | Feb 28, 2013 | 799.00 | 803.78 | 797.00 | 800.50 | 4,397,200 | 793.32 | | Feb 27, 2013 | 793.00 | 799.00 | 790.99 | 798.00 | 1,713,000 | 790.84 | | Feb 26, 2013 | 793.50 | 795.50 | 786.50 | 792.00 | 2,647,400 | 784.90 | | Feb 25, 2013 | 798.50 | 806.00 | 793.00 | 801.00 | 8,546,700 | 793.82 | | Feb 22, 2013 | 804.50 | 810.50 | 797.50 | 799.00 | 3,532,700 | 791.83 | | Feb 21, 2013 | 806.00 | 814.00 | 799.50 | 804.00 | 3,310,100 | 796.79 | | Feb 20, 2013 | 792.50 | 809.58 | 788.00 | 809.50 | 2,877,500 | 802.24 | | Feb 19, 2013 | 782.00 | 799.50 | 782.00 | 798.00 | 2,856,000 | 790.84 | | Feb 18, 2013 | 783.00 | 785.83 | 777.00 | 783.00 | 1,508,900 | 775.98 | | Feb 15, 2013 | 780.00 | 788.91 | 778.00 | 784.00 | 5,406,200 | 776.97 | |
* Close price adjusted for dividends and splits. |
|
8.50(0.96%) May 17, 11:35AM EDT
Download to Spreadsheet