| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 23, 2013 | 1,328.00 | 1,341.00 | 1,307.00 | 1,325.00 | 822,500 | 1,325.00 | | May 22, 2013 | 1,357.00 | 1,366.00 | 1,350.00 | 1,355.00 | 374,700 | 1,355.00 | | May 21, 2013 | 1,343.00 | 1,368.00 | 1,341.00 | 1,359.00 | 477,300 | 1,359.00 | | May 20, 2013 | 1,331.00 | 1,344.00 | 1,331.00 | 1,342.00 | 416,400 | 1,342.00 | | May 17, 2013 | 1,329.00 | 1,331.00 | 1,309.00 | 1,325.00 | 705,800 | 1,325.00 | | May 16, 2013 | 1,326.00 | 1,333.02 | 1,323.00 | 1,330.00 | 492,700 | 1,330.00 | | May 15, 2013 | 1,317.00 | 1,334.00 | 1,317.00 | 1,326.00 | 530,900 | 1,326.00 | | May 14, 2013 | 1,326.00 | 1,333.00 | 1,317.00 | 1,325.00 | 456,500 | 1,325.00 | | May 13, 2013 | 1,325.00 | 1,334.00 | 1,315.00 | 1,319.00 | 405,100 | 1,319.00 | | May 10, 2013 | 1,314.00 | 1,336.00 | 1,314.00 | 1,322.00 | 627,100 | 1,322.00 | | May 9, 2013 | 1,299.00 | 1,345.00 | 1,299.00 | 1,337.00 | 812,000 | 1,337.00 | | May 8, 2013 | 1,271.00 | 1,286.00 | 1,266.39 | 1,278.00 | 462,800 | 1,278.00 | | May 7, 2013 | 1,285.00 | 1,293.00 | 1,259.00 | 1,268.00 | 891,000 | 1,268.00 | | May 6, 2013 | 1,282.00 | 1,282.00 | 1,282.00 | 1,282.00 | 0 | 1,282.00 | | May 3, 2013 | 1,222.00 | 1,282.00 | 1,220.00 | 1,282.00 | 851,200 | 1,282.00 | | May 2, 2013 | 1,202.00 | 1,230.00 | 1,198.00 | 1,220.00 | 693,000 | 1,220.00 | | May 1, 2013 | 1,238.00 | 1,250.00 | 1,232.00 | 1,246.00 | 215,400 | 1,246.00 | | Apr 30, 2013 | 1,245.00 | 1,254.00 | 1,226.00 | 1,239.00 | 671,200 | 1,239.00 | | Apr 29, 2013 | 1,234.00 | 1,243.00 | 1,222.00 | 1,243.00 | 384,200 | 1,243.00 | | Apr 26, 2013 | 1,233.00 | 1,238.98 | 1,220.00 | 1,233.00 | 503,900 | 1,233.00 | | Apr 25, 2013 | 1,208.00 | 1,240.00 | 1,208.00 | 1,236.00 | 560,700 | 1,236.00 | | Apr 24, 2013 | 1,216.00 | 1,226.00 | 1,199.00 | 1,208.00 | 918,500 | 1,208.00 | | Apr 23, 2013 | 1,166.00 | 1,216.00 | 1,166.00 | 1,215.00 | 742,200 | 1,215.00 | | Apr 22, 2013 | 1,177.00 | 1,186.00 | 1,156.00 | 1,164.00 | 475,400 | 1,164.00 | | Apr 19, 2013 | 1,168.00 | 1,183.00 | 1,142.00 | 1,174.00 | 1,239,800 | 1,174.00 | | Apr 18, 2013 | 1,197.00 | 1,210.00 | 1,186.00 | 1,193.00 | 405,800 | 1,193.00 | | Apr 17, 2013 | 1,221.00 | 1,224.00 | 1,188.00 | 1,193.00 | 672,600 | 1,193.00 | | Apr 16, 2013 | 1,219.00 | 1,226.00 | 1,192.00 | 1,214.00 | 462,300 | 1,214.00 | | Apr 15, 2013 | 1,268.00 | 1,272.00 | 1,225.00 | 1,225.00 | 596,400 | 1,225.00 | | Apr 12, 2013 | 1,256.00 | 1,274.36 | 1,254.00 | 1,267.00 | 527,100 | 1,267.00 | | Apr 11, 2013 | 1,233.00 | 1,279.70 | 1,231.00 | 1,269.00 | 677,200 | 1,269.00 | | Apr 10, 2013 | 1,208.00 | 1,233.00 | 1,203.00 | 1,231.00 | 1,238,900 | 1,231.00 | | Apr 10, 2013 | 20.700001 Dividend | | Apr 9, 2013 | 1,236.00 | 1,242.00 | 1,211.00 | 1,226.00 | 942,700 | 1,205.30 | | Apr 8, 2013 | 1,248.00 | 1,263.05 | 1,222.00 | 1,237.00 | 781,000 | 1,216.11 | | Apr 5, 2013 | 1,282.00 | 1,282.00 | 1,237.00 | 1,238.00 | 558,100 | 1,217.10 | | Apr 4, 2013 | 1,308.00 | 1,309.00 | 1,270.00 | 1,273.00 | 661,700 | 1,251.51 | | Apr 3, 2013 | 1,277.00 | 1,310.00 | 1,275.00 | 1,301.00 | 927,400 | 1,279.03 | | Apr 2, 2013 | 1,289.00 | 1,289.00 | 1,276.00 | 1,282.00 | 821,300 | 1,260.35 | | Apr 1, 2013 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 0 | 1,273.14 | | Mar 29, 2013 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 0 | 1,273.14 | | Mar 28, 2013 | 1,295.00 | 1,301.00 | 1,286.00 | 1,295.00 | 482,800 | 1,273.14 | | Mar 27, 2013 | 1,301.00 | 1,311.00 | 1,286.00 | 1,294.00 | 645,800 | 1,272.15 | | Mar 26, 2013 | 1,292.00 | 1,304.00 | 1,290.00 | 1,301.00 | 769,000 | 1,279.03 | | Mar 25, 2013 | 1,268.00 | 1,290.00 | 1,268.00 | 1,285.00 | 916,200 | 1,263.30 | | Mar 22, 2013 | 1,288.00 | 1,288.00 | 1,266.00 | 1,266.00 | 1,096,500 | 1,244.62 | | Mar 21, 2013 | 1,318.00 | 1,320.00 | 1,287.00 | 1,292.00 | 712,000 | 1,270.19 | | Mar 20, 2013 | 1,333.00 | 1,337.00 | 1,320.00 | 1,320.00 | 653,700 | 1,297.71 | | Mar 19, 2013 | 1,333.00 | 1,339.00 | 1,315.00 | 1,320.00 | 842,000 | 1,297.71 | | Mar 18, 2013 | 1,325.00 | 1,340.00 | 1,319.86 | 1,335.00 | 557,500 | 1,312.46 | | Mar 15, 2013 | 1,346.00 | 1,352.00 | 1,341.00 | 1,347.00 | 1,138,800 | 1,324.26 | | Mar 14, 2013 | 1,335.00 | 1,350.00 | 1,332.00 | 1,342.00 | 667,100 | 1,319.34 | | Mar 13, 2013 | 1,323.00 | 1,336.00 | 1,318.00 | 1,332.00 | 645,100 | 1,309.51 | | Mar 12, 2013 | 1,320.00 | 1,330.00 | 1,317.02 | 1,324.00 | 675,600 | 1,301.65 | | Mar 11, 2013 | 1,326.00 | 1,351.00 | 1,317.00 | 1,322.00 | 917,000 | 1,299.68 | | Mar 8, 2013 | 1,318.00 | 1,327.00 | 1,315.00 | 1,327.00 | 1,270,100 | 1,304.59 | | Mar 7, 2013 | 1,281.00 | 1,370.00 | 1,271.00 | 1,319.00 | 2,036,500 | 1,296.73 | | Mar 6, 2013 | 1,244.00 | 1,262.38 | 1,240.18 | 1,262.00 | 688,500 | 1,240.69 | | Mar 5, 2013 | 1,221.00 | 1,243.00 | 1,221.00 | 1,240.00 | 420,900 | 1,219.06 | | Mar 4, 2013 | 1,226.00 | 1,230.00 | 1,215.00 | 1,217.00 | 674,800 | 1,196.45 | | Mar 1, 2013 | 1,222.00 | 1,232.00 | 1,211.00 | 1,231.00 | 641,900 | 1,210.22 | | Feb 28, 2013 | 1,220.00 | 1,226.00 | 1,211.00 | 1,223.00 | 718,200 | 1,202.35 | | Feb 27, 2013 | 1,200.00 | 1,218.00 | 1,199.00 | 1,217.00 | 479,100 | 1,196.45 | | Feb 26, 2013 | 1,200.00 | 1,208.50 | 1,187.00 | 1,198.00 | 1,381,100 | 1,177.77 | | Feb 25, 2013 | 1,212.00 | 1,223.00 | 1,209.00 | 1,212.00 | 618,000 | 1,191.54 | | Feb 22, 2013 | 1,186.00 | 1,215.00 | 1,186.00 | 1,213.00 | 782,700 | 1,192.52 | | Feb 21, 2013 | 1,177.00 | 1,190.00 | 1,169.15 | 1,180.00 | 815,100 | 1,160.08 | |
* Close price adjusted for dividends and splits. |
|
30.00(2.21%) 11:36AM EDT
Download to Spreadsheet