| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 23, 2013 | 1,008.00 | 1,025.00 | 1,000.00 | 1,007.00 | 1,545,900 | 1,007.00 | | May 22, 2013 | 1,018.00 | 1,024.00 | 1,002.00 | 1,018.00 | 1,986,500 | 1,018.00 | | May 21, 2013 | 980.00 | 1,025.00 | 950.00 | 1,005.00 | 3,376,600 | 1,005.00 | | May 20, 2013 | 947.00 | 951.00 | 934.50 | 949.00 | 875,800 | 949.00 | | May 17, 2013 | 939.50 | 947.00 | 931.00 | 946.00 | 776,400 | 946.00 | | May 16, 2013 | 947.00 | 951.00 | 937.00 | 939.50 | 1,244,100 | 939.50 | | May 15, 2013 | 934.00 | 949.00 | 934.00 | 947.50 | 1,040,200 | 947.50 | | May 14, 2013 | 940.00 | 940.00 | 917.50 | 938.00 | 1,765,800 | 938.00 | | May 13, 2013 | 922.00 | 946.50 | 921.26 | 942.50 | 1,329,500 | 942.50 | | May 10, 2013 | 911.00 | 921.50 | 906.00 | 921.50 | 727,500 | 921.50 | | May 9, 2013 | 909.00 | 915.00 | 905.50 | 913.50 | 506,000 | 913.50 | | May 8, 2013 | 903.50 | 917.50 | 900.00 | 909.00 | 913,600 | 909.00 | | May 7, 2013 | 910.50 | 910.50 | 897.00 | 901.00 | 806,600 | 901.00 | | May 6, 2013 | 908.50 | 908.50 | 908.50 | 908.50 | 0 | 908.50 | | May 3, 2013 | 902.50 | 910.50 | 899.50 | 908.50 | 954,900 | 908.50 | | May 2, 2013 | 907.00 | 907.00 | 895.50 | 903.50 | 918,400 | 903.50 | | May 1, 2013 | 904.50 | 910.00 | 896.00 | 909.50 | 671,700 | 909.50 | | Apr 30, 2013 | 911.00 | 911.00 | 894.00 | 902.50 | 1,438,700 | 902.50 | | Apr 29, 2013 | 884.50 | 909.00 | 884.00 | 907.00 | 1,395,300 | 907.00 | | Apr 26, 2013 | 879.50 | 888.00 | 867.50 | 886.00 | 1,649,000 | 886.00 | | Apr 25, 2013 | 867.00 | 873.00 | 859.50 | 862.50 | 833,500 | 862.50 | | Apr 24, 2013 | 873.00 | 873.50 | 861.50 | 869.00 | 1,068,400 | 869.00 | | Apr 23, 2013 | 852.00 | 877.50 | 852.00 | 874.50 | 1,213,400 | 874.50 | | Apr 22, 2013 | 853.50 | 860.50 | 850.00 | 851.50 | 1,420,800 | 851.50 | | Apr 19, 2013 | 860.50 | 860.50 | 850.00 | 853.00 | 1,092,700 | 853.00 | | Apr 18, 2013 | 860.00 | 861.00 | 855.00 | 857.00 | 680,200 | 857.00 | | Apr 17, 2013 | 859.00 | 864.50 | 849.50 | 860.00 | 2,214,200 | 860.00 | | Apr 17, 2013 | 15.60 Dividend | | Apr 16, 2013 | 870.00 | 875.00 | 868.00 | 871.00 | 1,289,600 | 855.40 | | Apr 15, 2013 | 878.00 | 880.24 | 867.50 | 874.00 | 850,900 | 858.35 | | Apr 12, 2013 | 876.00 | 880.50 | 869.00 | 880.00 | 507,700 | 864.24 | | Apr 11, 2013 | 873.00 | 880.00 | 870.00 | 878.50 | 695,500 | 862.77 | | Apr 10, 2013 | 867.00 | 875.50 | 865.50 | 874.00 | 1,309,900 | 858.35 | | Apr 9, 2013 | 869.00 | 872.60 | 861.66 | 867.50 | 1,268,600 | 851.96 | | Apr 8, 2013 | 874.00 | 877.00 | 863.50 | 869.50 | 2,466,600 | 853.93 | | Apr 5, 2013 | 886.00 | 887.00 | 875.00 | 875.50 | 1,054,400 | 859.82 | | Apr 4, 2013 | 910.50 | 910.50 | 878.00 | 881.00 | 1,139,800 | 865.22 | | Apr 3, 2013 | 912.50 | 914.60 | 905.50 | 906.00 | 974,100 | 889.77 | | Apr 2, 2013 | 897.50 | 916.50 | 896.50 | 913.50 | 961,300 | 897.14 | | Apr 1, 2013 | 899.00 | 899.00 | 899.00 | 899.00 | 0 | 882.90 | | Mar 29, 2013 | 899.00 | 899.00 | 899.00 | 899.00 | 0 | 882.90 | | Mar 28, 2013 | 893.00 | 900.50 | 892.34 | 899.00 | 1,500,600 | 882.90 | | Mar 27, 2013 | 896.00 | 903.50 | 886.66 | 895.00 | 925,800 | 878.97 | | Mar 26, 2013 | 905.00 | 911.50 | 895.50 | 902.00 | 1,164,300 | 885.84 | | Mar 25, 2013 | 897.50 | 914.00 | 896.50 | 902.50 | 1,165,400 | 886.34 | | Mar 22, 2013 | 900.50 | 908.50 | 894.00 | 902.00 | 1,020,500 | 885.84 | | Mar 21, 2013 | 910.00 | 915.00 | 898.00 | 905.50 | 1,364,900 | 889.28 | | Mar 20, 2013 | 904.00 | 914.50 | 901.50 | 912.00 | 2,085,500 | 895.67 | | Mar 19, 2013 | 893.50 | 907.50 | 892.50 | 899.50 | 1,677,800 | 883.39 | | Mar 18, 2013 | 871.50 | 898.50 | 867.50 | 893.50 | 1,031,000 | 877.50 | | Mar 15, 2013 | 891.00 | 894.00 | 881.00 | 881.50 | 2,291,300 | 865.71 | | Mar 14, 2013 | 889.50 | 892.50 | 883.50 | 891.00 | 1,117,800 | 875.04 | | Mar 13, 2013 | 881.00 | 885.00 | 872.00 | 885.00 | 1,697,600 | 869.15 | | Mar 12, 2013 | 891.00 | 897.00 | 886.50 | 893.50 | 945,000 | 877.50 | | Mar 11, 2013 | 894.00 | 894.00 | 888.14 | 891.00 | 989,500 | 875.04 | | Mar 8, 2013 | 903.00 | 904.72 | 890.50 | 894.00 | 1,763,800 | 877.99 | | Mar 7, 2013 | 899.00 | 900.50 | 893.00 | 900.50 | 1,700,000 | 884.37 | | Mar 6, 2013 | 904.50 | 906.29 | 893.50 | 898.50 | 1,620,100 | 882.41 | | Mar 5, 2013 | 887.50 | 907.50 | 887.50 | 904.50 | 3,043,700 | 888.30 | | Mar 4, 2013 | 858.50 | 887.00 | 858.50 | 884.00 | 2,526,500 | 868.17 | | Mar 1, 2013 | 825.50 | 862.50 | 825.50 | 858.50 | 3,172,200 | 843.12 | | Feb 28, 2013 | 840.00 | 851.00 | 821.50 | 823.50 | 4,748,200 | 808.75 | | Feb 27, 2013 | 837.50 | 848.50 | 829.11 | 848.00 | 1,309,000 | 832.81 | | Feb 26, 2013 | 839.00 | 839.00 | 830.50 | 833.00 | 1,038,700 | 818.08 | | Feb 25, 2013 | 849.00 | 857.50 | 841.50 | 845.00 | 1,477,900 | 829.87 | | Feb 22, 2013 | 846.50 | 857.00 | 846.50 | 850.00 | 1,007,800 | 834.78 | | Feb 21, 2013 | 848.00 | 850.00 | 839.50 | 845.00 | 1,074,200 | 829.87 | |
* Close price adjusted for dividends and splits. |
|
11.00(1.08%) 11:35AM EDT
Download to Spreadsheet