| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 23, 2013 | 880.00 | 880.00 | 853.00 | 868.00 | 298,600 | 854.00 | | May 22, 2013 | 895.00 | 897.50 | 876.00 | 894.00 | 273,700 | 879.58 | | May 21, 2013 | 888.50 | 899.50 | 888.00 | 891.50 | 323,900 | 877.12 | | May 20, 2013 | 874.50 | 887.50 | 872.00 | 887.00 | 175,500 | 872.69 | | May 17, 2013 | 863.50 | 874.79 | 859.50 | 873.00 | 165,000 | 858.92 | | May 16, 2013 | 866.00 | 866.00 | 846.06 | 861.50 | 196,400 | 847.60 | | May 15, 2013 | 860.50 | 871.50 | 854.50 | 860.00 | 272,000 | 846.13 | | May 14, 2013 | 855.00 | 864.00 | 850.00 | 856.50 | 452,200 | 842.69 | | May 13, 2013 | 833.00 | 851.50 | 833.00 | 851.00 | 727,800 | 837.27 | | May 10, 2013 | 828.50 | 837.00 | 823.50 | 831.00 | 514,100 | 817.60 | | May 9, 2013 | 816.00 | 826.00 | 813.50 | 826.00 | 553,900 | 812.68 | | May 8, 2013 | 821.50 | 823.00 | 812.50 | 815.00 | 314,900 | 801.85 | | May 7, 2013 | 812.00 | 820.00 | 809.00 | 814.50 | 298,900 | 801.36 | | May 6, 2013 | 809.00 | 809.00 | 809.00 | 809.00 | 0 | 795.95 | | May 3, 2013 | 803.50 | 811.50 | 796.50 | 809.00 | 678,400 | 795.95 | | May 2, 2013 | 805.00 | 808.00 | 788.00 | 799.50 | 391,500 | 786.60 | | May 1, 2013 | 813.00 | 818.50 | 805.00 | 809.50 | 102,500 | 796.44 | | Apr 30, 2013 | 818.50 | 819.50 | 802.00 | 807.00 | 251,800 | 793.98 | | Apr 29, 2013 | 823.50 | 823.50 | 812.00 | 814.00 | 156,400 | 800.87 | | Apr 26, 2013 | 819.50 | 819.50 | 806.00 | 815.00 | 188,000 | 801.85 | | Apr 25, 2013 | 812.00 | 825.00 | 812.00 | 820.00 | 256,600 | 806.77 | | Apr 24, 2013 | 796.50 | 815.50 | 796.50 | 811.50 | 351,900 | 798.41 | | Apr 23, 2013 | 790.00 | 800.14 | 788.00 | 798.50 | 193,100 | 785.62 | | Apr 22, 2013 | 804.50 | 809.00 | 787.00 | 790.00 | 216,300 | 777.26 | | Apr 19, 2013 | 808.00 | 811.00 | 794.00 | 799.00 | 330,000 | 786.11 | | Apr 18, 2013 | 811.50 | 812.50 | 793.50 | 800.00 | 332,500 | 787.10 | | Apr 17, 2013 | 839.00 | 839.00 | 801.96 | 806.00 | 307,900 | 793.00 | | Apr 16, 2013 | 850.50 | 855.50 | 825.50 | 827.50 | 396,700 | 814.15 | | Apr 15, 2013 | 883.50 | 896.00 | 842.00 | 853.00 | 267,300 | 839.24 | | Apr 12, 2013 | 893.50 | 900.50 | 880.50 | 881.00 | 122,300 | 866.79 | | Apr 11, 2013 | 900.50 | 901.00 | 891.00 | 893.50 | 176,100 | 879.09 | | Apr 10, 2013 | 886.00 | 899.50 | 886.00 | 894.00 | 165,900 | 879.58 | | Apr 9, 2013 | 875.50 | 893.50 | 872.50 | 886.00 | 284,500 | 871.71 | | Apr 8, 2013 | 865.50 | 876.50 | 860.50 | 865.00 | 152,200 | 851.05 | | Apr 5, 2013 | 889.00 | 895.00 | 854.50 | 859.50 | 257,900 | 845.64 | | Apr 4, 2013 | 895.00 | 906.50 | 881.00 | 885.50 | 146,900 | 871.22 | | Apr 3, 2013 | 903.50 | 907.00 | 894.50 | 898.00 | 166,900 | 883.52 | | Apr 2, 2013 | 892.50 | 906.00 | 885.50 | 900.00 | 434,000 | 885.48 | | Apr 1, 2013 | 888.50 | 888.50 | 888.50 | 888.50 | 0 | 874.17 | | Mar 29, 2013 | 888.50 | 888.50 | 888.50 | 888.50 | 0 | 874.17 | | Mar 28, 2013 | 885.50 | 899.50 | 885.50 | 888.50 | 328,100 | 874.17 | | Mar 27, 2013 | 890.50 | 904.00 | 884.50 | 887.50 | 241,400 | 873.19 | | Mar 26, 2013 | 873.00 | 890.00 | 873.00 | 890.00 | 217,800 | 875.65 | | Mar 25, 2013 | 890.00 | 892.50 | 869.50 | 871.00 | 318,400 | 856.95 | | Mar 22, 2013 | 896.50 | 896.50 | 881.00 | 881.00 | 196,200 | 866.79 | | Mar 21, 2013 | 900.00 | 907.50 | 889.50 | 891.50 | 335,700 | 877.12 | | Mar 20, 2013 | 920.00 | 920.00 | 901.00 | 901.00 | 257,000 | 886.47 | | Mar 19, 2013 | 923.50 | 924.00 | 907.00 | 909.50 | 449,800 | 894.83 | | Mar 18, 2013 | 922.50 | 926.00 | 909.48 | 918.00 | 391,900 | 903.19 | | Mar 15, 2013 | 927.00 | 941.00 | 922.28 | 930.00 | 484,800 | 915.00 | | Mar 14, 2013 | 925.00 | 928.00 | 918.00 | 924.00 | 436,300 | 909.10 | | Mar 13, 2013 | 942.50 | 942.50 | 920.00 | 923.00 | 326,200 | 908.11 | | Mar 12, 2013 | 937.50 | 947.14 | 932.50 | 941.00 | 328,300 | 925.82 | | Mar 11, 2013 | 925.00 | 942.00 | 925.00 | 936.50 | 347,400 | 921.40 | | Mar 8, 2013 | 931.50 | 934.00 | 909.36 | 929.00 | 388,500 | 914.02 | | Mar 7, 2013 | 894.50 | 932.00 | 886.73 | 905.50 | 946,000 | 890.90 | | Mar 6, 2013 | 904.50 | 932.00 | 899.58 | 931.50 | 446,000 | 916.48 | | Mar 5, 2013 | 860.50 | 909.50 | 859.00 | 905.00 | 324,300 | 890.40 | | Mar 4, 2013 | 859.00 | 859.00 | 842.50 | 850.00 | 181,600 | 836.29 | | Mar 1, 2013 | 864.50 | 870.00 | 860.00 | 860.00 | 149,300 | 846.13 | | Feb 28, 2013 | 858.00 | 869.00 | 848.50 | 869.00 | 541,300 | 854.98 | | Feb 27, 2013 | 854.50 | 856.50 | 844.50 | 850.00 | 297,600 | 836.29 | | Feb 26, 2013 | 844.50 | 855.50 | 842.00 | 850.00 | 354,400 | 836.29 | | Feb 25, 2013 | 859.00 | 870.00 | 854.00 | 860.00 | 217,400 | 846.13 | | Feb 22, 2013 | 865.50 | 867.00 | 855.50 | 860.00 | 953,300 | 846.13 | | Feb 21, 2013 | 882.00 | 882.00 | 856.00 | 860.00 | 1,246,300 | 846.13 | |
* Close price adjusted for dividends and splits. |
|
26.00(2.91%) 11:35AM EDT
Download to Spreadsheet