| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Jun 18, 2013 | 5,399.00 | 5,399.00 | 5,384.00 | 5,397.00 | 400 | 5,397.00 | | Jun 17, 2013 | 5,385.00 | 5,385.00 | 5,385.00 | 5,385.00 | 0 | 5,385.00 | | Jun 14, 2013 | 5,348.00 | 5,348.00 | 5,348.00 | 5,348.00 | 300 | 5,348.00 | | Jun 13, 2013 | 5,304.00 | 5,304.00 | 5,304.00 | 5,304.00 | 0 | 5,304.00 | | Jun 12, 2013 | 5,348.00 | 5,348.00 | 5,340.00 | 5,340.00 | 500 | 5,340.00 | | Jun 11, 2013 | 5,365.00 | 5,365.00 | 5,350.00 | 5,350.00 | 1,200 | 5,350.00 | | Jun 10, 2013 | 5,463.00 | 5,463.00 | 5,427.00 | 5,427.00 | 300 | 5,427.00 | | Jun 7, 2013 | 5,379.00 | 5,379.00 | 5,379.00 | 5,379.00 | 400 | 5,379.00 | | Jun 6, 2013 | 5,190.00 | 5,316.00 | 5,190.00 | 5,316.00 | 100 | 5,316.00 | | Jun 5, 2013 | 5,410.00 | 5,410.00 | 5,335.00 | 5,335.00 | 100 | 5,335.00 | | Jun 4, 2013 | 5,488.00 | 5,488.00 | 5,488.00 | 5,488.00 | 0 | 5,488.00 | | Jun 3, 2013 | 5,469.00 | 5,488.00 | 5,314.00 | 5,314.00 | 800 | 5,314.00 | | May 31, 2013 | 5,567.00 | 5,567.00 | 5,562.00 | 5,562.00 | 100 | 5,562.00 | | May 30, 2013 | 5,519.00 | 5,523.00 | 5,519.00 | 5,523.00 | 1,000 | 5,523.00 | | May 29, 2013 | 5,438.00 | 5,468.00 | 5,407.00 | 5,407.00 | 700 | 5,407.00 | | May 28, 2013 | 5,434.00 | 5,450.00 | 5,428.00 | 5,450.00 | 500 | 5,450.00 | | May 27, 2013 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 0 | 5,320.00 | | May 24, 2013 | 5,305.00 | 5,320.00 | 5,291.00 | 5,320.00 | 300 | 5,320.00 | | May 23, 2013 | 5,309.00 | 5,340.00 | 5,288.00 | 5,340.00 | 2,200 | 5,340.00 | | May 22, 2013 | 5,404.00 | 5,404.00 | 5,404.00 | 5,404.00 | 100 | 5,404.00 | | May 21, 2013 | 5,335.00 | 5,335.00 | 5,291.00 | 5,291.00 | 600 | 5,291.00 | | May 20, 2013 | 5,230.00 | 5,254.00 | 5,193.00 | 5,254.00 | 1,500 | 5,254.00 | | May 17, 2013 | 5,136.00 | 5,177.00 | 5,136.00 | 5,177.00 | 200 | 5,177.00 | | May 16, 2013 | 5,087.00 | 5,144.00 | 5,087.00 | 5,141.00 | 600 | 5,141.00 | | May 15, 2013 | 5,108.00 | 5,108.00 | 5,108.00 | 5,108.00 | 1,000 | 5,108.00 | | May 14, 2013 | 4,982.00 | 5,025.00 | 4,982.00 | 5,025.00 | 600 | 5,025.00 | | May 13, 2013 | 4,868.00 | 4,868.00 | 4,868.00 | 4,868.00 | 100 | 4,868.00 | | May 10, 2013 | 4,891.00 | 4,891.00 | 4,875.00 | 4,880.00 | 200 | 4,880.00 | | May 9, 2013 | 4,945.00 | 4,946.00 | 4,945.00 | 4,946.00 | 1,300 | 4,946.00 | | May 8, 2013 | 4,848.00 | 4,848.00 | 4,848.00 | 4,848.00 | 0 | 4,848.00 | | May 7, 2013 | 4,838.00 | 4,848.00 | 4,838.00 | 4,848.00 | 200 | 4,848.00 | | May 6, 2013 | 4,822.00 | 4,822.00 | 4,822.00 | 4,822.00 | 0 | 4,822.00 | | May 3, 2013 | 4,817.00 | 4,845.00 | 4,817.00 | 4,822.00 | 400 | 4,822.00 | | May 2, 2013 | 4,842.00 | 4,842.00 | 4,842.00 | 4,842.00 | 0 | 4,842.00 | | May 1, 2013 | 4,843.00 | 4,843.00 | 4,842.00 | 4,842.00 | 900 | 4,842.00 | | Apr 30, 2013 | 4,890.00 | 4,890.00 | 4,890.00 | 4,890.00 | 0 | 4,890.00 | | Apr 29, 2013 | 4,886.00 | 4,890.00 | 4,886.00 | 4,890.00 | 200 | 4,890.00 | | Apr 26, 2013 | 4,887.00 | 4,887.00 | 4,887.00 | 4,887.00 | 2,400 | 4,887.00 | | Apr 25, 2013 | 4,923.00 | 4,952.00 | 4,917.00 | 4,952.00 | 1,500 | 4,952.00 | | Apr 24, 2013 | 4,866.00 | 4,866.00 | 4,866.00 | 4,866.00 | 100 | 4,866.00 | | Apr 23, 2013 | 4,698.00 | 4,698.00 | 4,698.00 | 4,698.00 | 0 | 4,698.00 | | Apr 22, 2013 | 4,698.00 | 4,698.00 | 4,698.00 | 4,698.00 | 100 | 4,698.00 | | Apr 19, 2013 | 4,720.00 | 4,720.00 | 4,697.00 | 4,697.00 | 2,400 | 4,697.00 | | Apr 18, 2013 | 4,680.00 | 4,680.00 | 4,659.00 | 4,659.00 | 100 | 4,659.00 | | Apr 17, 2013 | 4,723.00 | 4,723.00 | 4,685.00 | 4,685.00 | 1,000 | 4,685.00 | | Apr 16, 2013 | 4,901.00 | 4,901.00 | 4,901.00 | 4,901.00 | 0 | 4,901.00 | | Apr 15, 2013 | 4,877.00 | 4,901.00 | 4,877.00 | 4,901.00 | 700 | 4,901.00 | | Apr 12, 2013 | 4,871.00 | 4,936.00 | 4,871.00 | 4,936.00 | 600 | 4,936.00 | | Apr 11, 2013 | 4,946.00 | 4,946.00 | 4,946.00 | 4,946.00 | 0 | 4,946.00 | | Apr 10, 2013 | 4,890.00 | 4,946.00 | 4,890.00 | 4,946.00 | 900 | 4,946.00 | | Apr 9, 2013 | 4,888.00 | 4,888.00 | 4,888.00 | 4,888.00 | 0 | 4,888.00 | | Apr 8, 2013 | 4,795.00 | 4,795.00 | 4,795.00 | 4,795.00 | 0 | 4,795.00 | | Apr 5, 2013 | 4,713.00 | 4,747.00 | 4,713.00 | 4,747.00 | 1,300 | 4,747.00 | | Apr 4, 2013 | 4,706.00 | 4,706.00 | 4,706.00 | 4,706.00 | 0 | 4,706.00 | | Apr 3, 2013 | 4,706.00 | 4,706.00 | 4,706.00 | 4,706.00 | 0 | 4,706.00 | | Apr 3, 2013 | 30.00 Dividend | | Apr 2, 2013 | 4,815.00 | 4,815.00 | 4,815.00 | 4,815.00 | 0 | 4,785.00 | | Apr 1, 2013 | 4,739.00 | 4,739.00 | 4,739.00 | 4,739.00 | 0 | 4,709.47 | | Mar 29, 2013 | 4,739.00 | 4,739.00 | 4,739.00 | 4,739.00 | 0 | 4,709.47 | | Mar 28, 2013 | 4,740.00 | 4,740.00 | 4,739.00 | 4,739.00 | 100 | 4,709.47 | | Mar 27, 2013 | 4,790.00 | 4,829.00 | 4,775.00 | 4,775.00 | 2,400 | 4,745.25 | | Mar 26, 2013 | 4,872.00 | 4,885.00 | 4,856.00 | 4,856.00 | 700 | 4,825.74 | | Mar 25, 2013 | 4,838.00 | 4,838.00 | 4,838.00 | 4,838.00 | 100 | 4,807.86 | | Mar 22, 2013 | 4,870.00 | 4,888.00 | 4,862.00 | 4,877.00 | 2,500 | 4,846.61 | | Mar 21, 2013 | 4,896.00 | 4,902.00 | 4,896.00 | 4,902.00 | 700 | 4,871.46 | | Mar 20, 2013 | 4,957.00 | 4,957.00 | 4,910.00 | 4,930.00 | 1,500 | 4,899.28 | | Mar 19, 2013 | 4,873.00 | 4,873.00 | 4,873.00 | 4,873.00 | 100 | 4,842.64 | |
* Close price adjusted for dividends and splits. |
|
0.91%
Download to Spreadsheet