| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 22, 2013 | 591.00 | 591.50 | 581.00 | 589.00 | 1,902,300 | 589.00 | | May 21, 2013 | 586.00 | 593.00 | 584.50 | 592.00 | 781,700 | 592.00 | | May 20, 2013 | 585.00 | 588.00 | 581.00 | 586.00 | 2,106,200 | 586.00 | | May 17, 2013 | 571.00 | 582.00 | 571.00 | 580.00 | 1,840,400 | 580.00 | | May 16, 2013 | 564.00 | 580.00 | 563.00 | 571.50 | 1,152,500 | 571.50 | | May 15, 2013 | 552.50 | 562.50 | 550.00 | 562.00 | 4,800,000 | 562.00 | | May 14, 2013 | 548.00 | 552.00 | 545.00 | 550.50 | 2,068,700 | 550.50 | | May 13, 2013 | 550.00 | 552.00 | 545.50 | 547.50 | 470,400 | 547.50 | | May 10, 2013 | 549.50 | 554.00 | 544.50 | 549.00 | 748,700 | 549.00 | | May 9, 2013 | 545.00 | 556.00 | 542.50 | 549.50 | 2,751,600 | 549.50 | | May 8, 2013 | 536.00 | 547.50 | 535.50 | 543.50 | 1,016,600 | 543.50 | | May 7, 2013 | 546.50 | 548.00 | 531.50 | 537.00 | 802,700 | 537.00 | | May 6, 2013 | 541.50 | 541.50 | 541.50 | 541.50 | 0 | 541.50 | | May 3, 2013 | 541.00 | 547.50 | 537.50 | 541.50 | 479,400 | 541.50 | | May 2, 2013 | 541.00 | 542.50 | 534.00 | 540.00 | 616,600 | 540.00 | | May 1, 2013 | 542.00 | 542.50 | 535.00 | 540.50 | 278,400 | 540.50 | | Apr 30, 2013 | 547.50 | 550.50 | 536.50 | 538.50 | 738,000 | 538.50 | | Apr 29, 2013 | 547.50 | 552.00 | 541.00 | 546.00 | 364,000 | 546.00 | | Apr 26, 2013 | 544.50 | 547.00 | 539.00 | 546.50 | 464,900 | 546.50 | | Apr 25, 2013 | 546.00 | 549.00 | 542.50 | 545.50 | 443,900 | 545.50 | | Apr 24, 2013 | 549.50 | 553.00 | 547.00 | 548.00 | 1,140,800 | 548.00 | | Apr 23, 2013 | 535.00 | 551.00 | 534.50 | 549.50 | 3,348,400 | 549.50 | | Apr 22, 2013 | 540.00 | 542.50 | 529.50 | 533.50 | 2,093,600 | 533.50 | | Apr 19, 2013 | 536.00 | 538.00 | 532.50 | 537.00 | 637,800 | 537.00 | | Apr 18, 2013 | 530.00 | 536.00 | 526.00 | 532.00 | 529,800 | 532.00 | | Apr 17, 2013 | 538.50 | 540.00 | 526.00 | 528.00 | 1,009,800 | 528.00 | | Apr 16, 2013 | 535.00 | 539.00 | 531.00 | 535.00 | 365,500 | 535.00 | | Apr 15, 2013 | 540.00 | 540.00 | 528.86 | 538.00 | 418,600 | 538.00 | | Apr 12, 2013 | 543.50 | 546.00 | 538.50 | 540.00 | 918,500 | 540.00 | | Apr 11, 2013 | 533.00 | 544.00 | 533.00 | 542.50 | 895,600 | 542.50 | | Apr 10, 2013 | 532.00 | 542.50 | 532.00 | 536.00 | 1,575,600 | 536.00 | | Apr 9, 2013 | 535.00 | 538.00 | 531.50 | 535.00 | 1,289,400 | 535.00 | | Apr 8, 2013 | 523.50 | 531.50 | 523.50 | 531.50 | 928,700 | 531.50 | | Apr 5, 2013 | 532.50 | 534.50 | 520.00 | 522.00 | 762,700 | 522.00 | | Apr 4, 2013 | 537.50 | 542.00 | 530.00 | 531.50 | 665,900 | 531.50 | | Apr 3, 2013 | 538.50 | 542.50 | 537.00 | 537.50 | 1,074,800 | 537.50 | | Apr 2, 2013 | 533.50 | 545.00 | 531.75 | 541.00 | 5,296,000 | 541.00 | | Apr 1, 2013 | 534.00 | 534.00 | 534.00 | 534.00 | 0 | 534.00 | | Mar 29, 2013 | 534.00 | 534.00 | 534.00 | 534.00 | 0 | 534.00 | | Mar 28, 2013 | 531.50 | 541.00 | 531.50 | 534.00 | 2,840,800 | 534.00 | | Mar 27, 2013 | 537.00 | 539.00 | 528.00 | 532.00 | 1,255,900 | 532.00 | | Mar 26, 2013 | 535.00 | 542.00 | 533.50 | 539.00 | 1,962,700 | 539.00 | | Mar 25, 2013 | 543.50 | 545.00 | 535.00 | 538.50 | 1,433,600 | 538.50 | | Mar 22, 2013 | 542.00 | 547.50 | 535.50 | 540.00 | 854,900 | 540.00 | | Mar 21, 2013 | 548.50 | 551.00 | 542.00 | 543.00 | 661,900 | 543.00 | | Mar 20, 2013 | 559.00 | 559.00 | 548.50 | 550.00 | 710,500 | 550.00 | | Mar 19, 2013 | 560.00 | 564.00 | 552.50 | 556.50 | 668,700 | 556.50 | | Mar 18, 2013 | 554.00 | 563.00 | 554.00 | 559.50 | 728,600 | 559.50 | | Mar 15, 2013 | 560.50 | 572.00 | 559.50 | 562.00 | 1,239,400 | 562.00 | | Mar 14, 2013 | 556.00 | 562.50 | 555.00 | 558.00 | 1,238,200 | 558.00 | | Mar 13, 2013 | 557.50 | 559.00 | 552.50 | 553.50 | 958,100 | 553.50 | | Mar 12, 2013 | 545.00 | 572.00 | 542.00 | 561.50 | 3,042,800 | 561.50 | | Mar 11, 2013 | 513.50 | 524.50 | 510.00 | 522.00 | 820,300 | 522.00 | | Mar 8, 2013 | 515.50 | 519.00 | 509.00 | 517.00 | 541,800 | 517.00 | | Mar 7, 2013 | 509.00 | 514.50 | 509.00 | 512.00 | 559,600 | 512.00 | | Mar 6, 2013 | 514.00 | 514.50 | 507.78 | 508.00 | 794,400 | 508.00 | | Mar 5, 2013 | 499.50 | 515.50 | 498.83 | 512.50 | 1,224,700 | 512.50 | | Mar 4, 2013 | 495.00 | 496.70 | 491.00 | 495.80 | 510,000 | 495.80 | | Mar 1, 2013 | 492.90 | 497.80 | 491.70 | 497.00 | 1,220,000 | 497.00 | | Feb 28, 2013 | 493.00 | 496.50 | 489.00 | 493.20 | 732,600 | 493.20 | | Feb 27, 2013 | 493.20 | 494.40 | 487.80 | 492.80 | 568,800 | 492.80 | | Feb 26, 2013 | 488.60 | 497.00 | 487.60 | 493.00 | 1,953,500 | 493.00 | | Feb 25, 2013 | 494.10 | 501.00 | 493.50 | 495.30 | 925,400 | 495.30 | | Feb 22, 2013 | 483.60 | 497.50 | 483.60 | 493.80 | 1,038,700 | 493.80 | | Feb 21, 2013 | 488.90 | 489.86 | 478.28 | 483.30 | 840,000 | 483.30 | | Feb 20, 2013 | 485.60 | 496.10 | 485.60 | 491.40 | 2,758,500 | 491.40 | |
* Close price adjusted for dividends and splits. |
|
3.00(0.51%) 11:35AM EDT
Download to Spreadsheet