| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 22, 2013 | 2,050.00 | 2,050.00 | 1,970.00 | 1,970.00 | 24,900 | 1,970.00 | | May 21, 2013 | 2,030.00 | 2,047.00 | 2,000.92 | 2,047.00 | 92,000 | 2,047.00 | | May 20, 2013 | 1,988.00 | 2,039.00 | 1,924.40 | 2,004.00 | 34,600 | 2,004.00 | | May 17, 2013 | 1,921.00 | 1,949.00 | 1,906.00 | 1,949.00 | 16,000 | 1,949.00 | | May 16, 2013 | 1,939.00 | 1,939.00 | 1,885.00 | 1,905.00 | 11,400 | 1,905.00 | | May 15, 2013 | 1,949.00 | 1,954.00 | 1,914.00 | 1,922.00 | 18,300 | 1,922.00 | | May 14, 2013 | 1,920.00 | 1,935.00 | 1,910.00 | 1,925.00 | 53,600 | 1,925.00 | | May 13, 2013 | 1,915.00 | 1,915.00 | 1,882.00 | 1,901.00 | 27,700 | 1,901.00 | | May 10, 2013 | 1,885.00 | 1,916.00 | 1,859.00 | 1,889.00 | 36,000 | 1,889.00 | | May 9, 2013 | 1,860.00 | 1,864.00 | 1,824.00 | 1,846.00 | 16,500 | 1,846.00 | | May 8, 2013 | 1,860.00 | 1,862.00 | 1,801.00 | 1,823.00 | 40,000 | 1,823.00 | | May 8, 2013 | 24.50 Dividend | | May 7, 2013 | 1,854.00 | 1,879.48 | 1,830.22 | 1,870.00 | 44,600 | 1,845.50 | | May 6, 2013 | 1,838.00 | 1,838.00 | 1,838.00 | 1,838.00 | 0 | 1,813.92 | | May 3, 2013 | 1,805.00 | 1,862.00 | 1,800.00 | 1,838.00 | 21,200 | 1,813.92 | | May 2, 2013 | 1,797.00 | 1,804.04 | 1,771.00 | 1,800.00 | 107,400 | 1,776.42 | | May 1, 2013 | 1,800.00 | 1,800.00 | 1,767.00 | 1,798.00 | 14,000 | 1,774.44 | | Apr 30, 2013 | 1,798.00 | 1,808.00 | 1,785.00 | 1,795.00 | 26,900 | 1,771.48 | | Apr 29, 2013 | 1,808.00 | 1,808.00 | 1,781.00 | 1,798.00 | 21,600 | 1,774.44 | | Apr 26, 2013 | 1,798.00 | 1,801.00 | 1,779.00 | 1,792.00 | 11,400 | 1,768.52 | | Apr 25, 2013 | 1,805.00 | 1,819.00 | 1,781.00 | 1,815.00 | 15,200 | 1,791.22 | | Apr 24, 2013 | 1,798.00 | 1,822.00 | 1,780.22 | 1,817.00 | 18,600 | 1,793.19 | | Apr 23, 2013 | 1,801.00 | 1,819.00 | 1,800.00 | 1,810.00 | 30,100 | 1,786.29 | | Apr 22, 2013 | 1,785.00 | 1,819.00 | 1,785.00 | 1,801.00 | 32,000 | 1,777.40 | | Apr 19, 2013 | 1,784.00 | 1,879.11 | 1,764.00 | 1,776.00 | 79,600 | 1,752.73 | | Apr 18, 2013 | 1,786.00 | 1,803.00 | 1,752.60 | 1,759.00 | 43,700 | 1,735.95 | | Apr 17, 2013 | 1,798.00 | 1,821.00 | 1,774.00 | 1,774.00 | 33,700 | 1,750.76 | | Apr 16, 2013 | 1,770.00 | 1,805.00 | 1,752.00 | 1,781.00 | 54,200 | 1,757.67 | | Apr 15, 2013 | 1,878.00 | 1,889.00 | 1,695.03 | 1,776.00 | 64,000 | 1,752.73 | | Apr 12, 2013 | 1,933.00 | 1,933.00 | 1,877.00 | 1,888.00 | 22,000 | 1,863.26 | | Apr 11, 2013 | 1,963.00 | 1,963.00 | 1,891.00 | 1,900.00 | 20,000 | 1,875.11 | | Apr 10, 2013 | 1,880.00 | 1,902.00 | 1,867.85 | 1,897.00 | 19,300 | 1,872.15 | | Apr 9, 2013 | 1,880.00 | 1,892.00 | 1,869.00 | 1,880.00 | 24,800 | 1,855.37 | | Apr 8, 2013 | 1,910.00 | 1,910.00 | 1,861.00 | 1,866.00 | 33,700 | 1,841.55 | | Apr 5, 2013 | 1,888.00 | 1,888.00 | 1,865.00 | 1,870.00 | 26,700 | 1,845.50 | | Apr 4, 2013 | 1,914.00 | 1,922.00 | 1,829.00 | 1,845.00 | 62,700 | 1,820.83 | | Apr 3, 2013 | 1,994.00 | 1,994.00 | 1,934.00 | 1,940.00 | 26,500 | 1,914.58 | | Apr 2, 2013 | 1,957.00 | 1,972.00 | 1,944.00 | 1,945.00 | 34,100 | 1,919.52 | | Apr 1, 2013 | 1,945.00 | 1,945.00 | 1,945.00 | 1,945.00 | 0 | 1,919.52 | | Mar 29, 2013 | 1,945.00 | 1,945.00 | 1,945.00 | 1,945.00 | 0 | 1,919.52 | | Mar 28, 2013 | 1,934.00 | 1,952.00 | 1,918.00 | 1,945.00 | 25,200 | 1,919.52 | | Mar 27, 2013 | 1,974.00 | 1,974.00 | 1,908.00 | 1,908.00 | 211,900 | 1,883.00 | | Mar 26, 2013 | 1,969.00 | 1,969.00 | 1,920.00 | 1,920.00 | 60,400 | 1,894.84 | | Mar 25, 2013 | 1,925.00 | 1,970.00 | 1,925.00 | 1,940.00 | 53,700 | 1,914.58 | | Mar 22, 2013 | 1,910.00 | 1,919.00 | 1,890.00 | 1,900.00 | 695,600 | 1,875.11 | | Mar 21, 2013 | 1,920.00 | 1,920.00 | 1,888.00 | 1,912.00 | 39,300 | 1,886.95 | | Mar 20, 2013 | 1,910.00 | 1,915.00 | 1,893.00 | 1,896.00 | 17,000 | 1,871.16 | | Mar 19, 2013 | 1,910.00 | 1,910.00 | 1,887.00 | 1,894.00 | 477,100 | 1,869.19 | | Mar 18, 2013 | 1,930.00 | 1,931.00 | 1,896.00 | 1,906.00 | 44,600 | 1,881.03 | | Mar 15, 2013 | 1,940.00 | 1,945.00 | 1,915.00 | 1,939.00 | 283,700 | 1,913.60 | | Mar 14, 2013 | 1,934.00 | 1,950.00 | 1,934.00 | 1,940.00 | 181,900 | 1,914.58 | | Mar 13, 2013 | 1,941.00 | 1,957.00 | 1,936.00 | 1,940.00 | 46,700 | 1,914.58 | | Mar 12, 2013 | 1,947.00 | 1,968.00 | 1,947.00 | 1,955.00 | 14,600 | 1,929.39 | | Mar 11, 2013 | 1,972.00 | 1,972.00 | 1,955.00 | 1,958.00 | 48,600 | 1,932.35 | | Mar 8, 2013 | 1,976.00 | 1,976.00 | 1,959.00 | 1,966.00 | 33,900 | 1,940.24 | | Mar 7, 2013 | 1,975.00 | 2,003.30 | 1,957.00 | 1,965.00 | 57,100 | 1,939.26 | | Mar 6, 2013 | 1,950.00 | 1,961.00 | 1,940.00 | 1,961.00 | 32,900 | 1,935.31 | | Mar 5, 2013 | 1,912.00 | 1,949.00 | 1,905.11 | 1,949.00 | 39,500 | 1,923.47 | | Mar 4, 2013 | 1,901.00 | 1,919.00 | 1,886.00 | 1,919.00 | 122,100 | 1,893.86 | | Mar 1, 2013 | 1,885.00 | 1,922.00 | 1,882.90 | 1,920.00 | 42,000 | 1,894.84 | | Feb 28, 2013 | 1,860.00 | 1,876.00 | 1,853.00 | 1,876.00 | 91,200 | 1,851.42 | | Feb 27, 2013 | 1,830.00 | 1,868.00 | 1,809.65 | 1,860.00 | 68,700 | 1,835.63 | | Feb 26, 2013 | 1,882.00 | 1,882.00 | 1,825.00 | 1,835.00 | 85,500 | 1,810.96 | | Feb 25, 2013 | 1,921.00 | 1,921.00 | 1,880.00 | 1,887.00 | 64,500 | 1,862.28 | | Feb 22, 2013 | 1,925.00 | 1,926.00 | 1,908.00 | 1,910.00 | 43,300 | 1,884.98 | | Feb 21, 2013 | 1,952.00 | 1,952.00 | 1,892.00 | 1,905.00 | 62,200 | 1,880.04 | | Feb 20, 2013 | 1,956.00 | 1,986.00 | 1,943.00 | 1,957.00 | 31,200 | 1,931.36 | |
* Close price adjusted for dividends and splits. |
|
85.00(4.31%) 3:13AM EDT
Download to Spreadsheet