| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 21, 2013 | 82.00 | 82.00 | 82.00 | 82.00 | 7,091,500 | 82.00 | | May 20, 2013 | 82.00 | 82.00 | 82.00 | 82.00 | 7,091,500 | 82.00 | | May 17, 2013 | 82.00 | 82.00 | 82.00 | 82.00 | 7,091,500 | 82.00 | | May 16, 2013 | 82.00 | 82.00 | 82.00 | 82.00 | 7,091,500 | 82.00 | | May 15, 2013 | 82.00 | 82.00 | 82.00 | 82.00 | 7,091,500 | 82.00 | | May 14, 2013 | 82.00 | 82.00 | 82.00 | 82.00 | 7,091,500 | 82.00 | | May 13, 2013 | 82.00 | 82.00 | 82.00 | 82.00 | 7,091,500 | 82.00 | | May 10, 2013 | 82.00 | 82.00 | 82.00 | 82.00 | 7,091,500 | 82.00 | | May 9, 2013 | 82.00 | 82.00 | 82.00 | 82.00 | 0 | 82.00 | | May 8, 2013 | 82.00 | 82.00 | 82.00 | 82.00 | 7,091,500 | 82.00 | | May 7, 2013 | 82.00 | 82.00 | 82.00 | 82.00 | 7,091,500 | 82.00 | | May 6, 2013 | 82.00 | 82.00 | 82.00 | 82.00 | 7,091,500 | 82.00 | | May 3, 2013 | 82.00 | 82.00 | 82.00 | 82.00 | 7,091,500 | 82.00 | | May 2, 2013 | 82.00 | 82.00 | 82.00 | 82.00 | 7,091,500 | 82.00 | | May 1, 2013 | 82.00 | 82.00 | 82.00 | 82.00 | 7,091,500 | 82.00 | | Apr 30, 2013 | 82.00 | 90.00 | 81.00 | 82.00 | 7,091,500 | 82.00 | | Apr 26, 2013 | 86.00 | 92.00 | 85.00 | 86.00 | 4,140,000 | 86.00 | | Apr 25, 2013 | 89.00 | 93.00 | 88.00 | 89.00 | 3,720,500 | 89.00 | | Apr 24, 2013 | 88.00 | 96.00 | 84.00 | 88.00 | 8,790,500 | 88.00 | | Apr 23, 2013 | 102.00 | 102.00 | 102.00 | 102.00 | 0 | 102.00 | | Apr 22, 2013 | 102.00 | 120.00 | 99.00 | 102.00 | 18,535,000 | 102.00 | | Apr 19, 2013 | 120.00 | 137.00 | 120.00 | 120.00 | 20,827,000 | 120.00 | | Apr 18, 2013 | 133.00 | 138.00 | 132.00 | 133.00 | 13,295,500 | 133.00 | | Apr 17, 2013 | 135.00 | 141.00 | 135.00 | 135.00 | 17,614,500 | 135.00 | | Apr 16, 2013 | 136.00 | 140.00 | 136.00 | 136.00 | 3,557,500 | 136.00 | | Apr 15, 2013 | 140.00 | 144.00 | 140.00 | 140.00 | 14,617,000 | 140.00 | | Apr 12, 2013 | 145.00 | 147.00 | 141.00 | 145.00 | 18,429,000 | 145.00 | | Apr 11, 2013 | 144.00 | 147.00 | 144.00 | 144.00 | 15,829,500 | 144.00 | | Apr 10, 2013 | 146.00 | 148.00 | 144.00 | 146.00 | 18,242,500 | 146.00 | | Apr 9, 2013 | 144.00 | 146.00 | 141.00 | 144.00 | 19,195,000 | 144.00 | | Apr 8, 2013 | 142.00 | 143.00 | 140.00 | 142.00 | 14,595,500 | 142.00 | | Apr 5, 2013 | 143.00 | 144.00 | 140.00 | 143.00 | 18,981,000 | 143.00 | | Apr 4, 2013 | 140.00 | 140.00 | 135.00 | 140.00 | 18,455,500 | 140.00 | | Apr 3, 2013 | 137.00 | 137.00 | 135.00 | 137.00 | 15,427,000 | 137.00 | | Apr 2, 2013 | 137.00 | 137.00 | 135.00 | 137.00 | 15,427,000 | 137.00 | | Apr 1, 2013 | 137.00 | 137.00 | 134.00 | 137.00 | 7,198,500 | 137.00 | | Mar 29, 2013 | 135.00 | 135.00 | 135.00 | 135.00 | 0 | 135.00 | | Mar 28, 2013 | 135.00 | 138.00 | 134.00 | 135.00 | 16,396,000 | 135.00 | | Mar 27, 2013 | 136.00 | 137.00 | 131.00 | 136.00 | 17,530,500 | 136.00 | | Mar 26, 2013 | 131.00 | 132.00 | 129.00 | 131.00 | 16,157,500 | 131.00 | | Mar 25, 2013 | 128.00 | 129.00 | 118.00 | 128.00 | 28,611,000 | 128.00 | | Mar 22, 2013 | 118.00 | 123.00 | 118.00 | 118.00 | 15,481,000 | 118.00 | | Mar 21, 2013 | 121.00 | 127.00 | 120.00 | 121.00 | 22,423,500 | 121.00 | | Mar 20, 2013 | 125.00 | 128.00 | 125.00 | 125.00 | 20,374,000 | 125.00 | | Mar 19, 2013 | 126.00 | 128.00 | 122.00 | 126.00 | 31,456,500 | 126.00 | | Mar 18, 2013 | 123.00 | 125.00 | 121.00 | 123.00 | 9,879,500 | 123.00 | | Mar 15, 2013 | 125.00 | 125.00 | 117.00 | 125.00 | 25,167,000 | 125.00 | | Mar 14, 2013 | 118.00 | 122.00 | 115.00 | 118.00 | 19,051,000 | 118.00 | | Mar 13, 2013 | 122.00 | 125.00 | 121.00 | 122.00 | 19,621,500 | 122.00 | | Mar 12, 2013 | 119.00 | 119.00 | 119.00 | 119.00 | 0 | 119.00 | | Mar 11, 2013 | 123.00 | 124.00 | 118.00 | 123.00 | 25,035,000 | 123.00 | | Mar 8, 2013 | 119.00 | 124.00 | 119.00 | 119.00 | 26,270,500 | 119.00 | | Mar 7, 2013 | 122.00 | 126.00 | 119.00 | 122.00 | 20,797,500 | 122.00 | | Mar 6, 2013 | 120.00 | 124.00 | 115.00 | 120.00 | 20,458,000 | 120.00 | | Mar 5, 2013 | 114.00 | 116.00 | 109.00 | 114.00 | 22,489,000 | 114.00 | | Mar 4, 2013 | 111.00 | 113.00 | 107.00 | 111.00 | 16,526,500 | 111.00 | | Mar 1, 2013 | 110.00 | 113.00 | 109.00 | 110.00 | 8,710,000 | 110.00 | | Feb 28, 2013 | 113.00 | 115.00 | 111.00 | 113.00 | 9,294,000 | 113.00 | | Feb 27, 2013 | 115.00 | 120.00 | 101.00 | 115.00 | 37,364,500 | 115.00 | | Feb 26, 2013 | 101.00 | 104.00 | 100.00 | 101.00 | 29,610,000 | 101.00 | | Feb 25, 2013 | 101.00 | 105.00 | 100.00 | 101.00 | 12,918,000 | 101.00 | | Feb 22, 2013 | 104.00 | 106.00 | 102.00 | 104.00 | 7,480,500 | 104.00 | | Feb 21, 2013 | 104.00 | 104.00 | 94.00 | 104.00 | 32,817,500 | 104.00 | | Feb 20, 2013 | 95.00 | 96.00 | 91.00 | 95.00 | 22,170,500 | 95.00 | | Feb 19, 2013 | 93.00 | 98.00 | 93.00 | 93.00 | 8,780,500 | 93.00 | | Feb 18, 2013 | 96.00 | 97.00 | 94.00 | 96.00 | 4,912,000 | 96.00 | |
* Close price adjusted for dividends and splits. |
|
0.34%
Download to Spreadsheet