| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Apr 29, 2013 | 682.50 | 682.50 | 669.50 | 671.00 | 175,400 | 671.00 | | Apr 26, 2013 | 692.00 | 695.52 | 670.96 | 679.50 | 217,200 | 679.50 | | Apr 25, 2013 | 682.50 | 694.50 | 682.50 | 691.50 | 141,000 | 691.50 | | Apr 24, 2013 | 677.50 | 686.50 | 668.50 | 683.00 | 172,300 | 683.00 | | Apr 23, 2013 | 664.50 | 677.28 | 663.00 | 676.00 | 111,800 | 676.00 | | Apr 22, 2013 | 669.50 | 673.00 | 655.50 | 659.50 | 384,000 | 659.50 | | Apr 19, 2013 | 666.00 | 670.00 | 656.00 | 667.00 | 504,500 | 667.00 | | Apr 18, 2013 | 660.00 | 668.50 | 657.20 | 665.00 | 275,100 | 665.00 | | Apr 17, 2013 | 660.00 | 673.00 | 654.50 | 663.00 | 127,100 | 663.00 | | Apr 16, 2013 | 658.50 | 669.68 | 652.50 | 662.00 | 257,000 | 662.00 | | Apr 15, 2013 | 672.00 | 674.50 | 654.50 | 661.00 | 110,600 | 661.00 | | Apr 12, 2013 | 684.50 | 691.00 | 667.81 | 670.50 | 195,200 | 670.50 | | Apr 11, 2013 | 673.00 | 693.50 | 672.85 | 685.50 | 115,200 | 685.50 | | Apr 10, 2013 | 664.50 | 677.50 | 657.50 | 672.50 | 215,900 | 672.50 | | Apr 9, 2013 | 648.50 | 671.00 | 646.35 | 666.00 | 305,300 | 666.00 | | Apr 8, 2013 | 651.50 | 661.40 | 642.00 | 644.00 | 173,500 | 644.00 | | Apr 5, 2013 | 666.50 | 688.50 | 639.50 | 651.00 | 230,100 | 651.00 | | Apr 4, 2013 | 701.00 | 703.21 | 674.60 | 682.00 | 213,300 | 682.00 | | Apr 3, 2013 | 701.00 | 702.00 | 690.50 | 702.00 | 196,600 | 702.00 | | Apr 2, 2013 | 687.00 | 706.00 | 684.74 | 706.00 | 188,900 | 706.00 | | Apr 1, 2013 | 685.50 | 685.50 | 685.50 | 685.50 | 0 | 685.50 | | Mar 29, 2013 | 685.50 | 685.50 | 685.50 | 685.50 | 0 | 685.50 | | Mar 28, 2013 | 695.00 | 695.00 | 680.50 | 685.50 | 159,400 | 685.50 | | Mar 27, 2013 | 686.00 | 691.50 | 666.92 | 687.50 | 235,400 | 687.50 | | Mar 26, 2013 | 696.00 | 700.00 | 684.50 | 687.50 | 191,800 | 687.50 | | Mar 25, 2013 | 690.50 | 703.00 | 686.47 | 696.50 | 159,000 | 696.50 | | Mar 22, 2013 | 671.50 | 683.50 | 658.00 | 680.00 | 164,500 | 680.00 | | Mar 21, 2013 | 686.00 | 688.50 | 671.56 | 674.00 | 192,200 | 674.00 | | Mar 20, 2013 | 692.50 | 699.03 | 688.00 | 692.50 | 119,800 | 692.50 | | Mar 19, 2013 | 692.00 | 697.50 | 686.00 | 690.00 | 214,100 | 690.00 | | Mar 18, 2013 | 686.00 | 702.50 | 683.91 | 695.00 | 138,000 | 695.00 | | Mar 15, 2013 | 686.50 | 701.50 | 684.80 | 693.50 | 316,000 | 693.50 | | Mar 14, 2013 | 687.50 | 698.02 | 678.84 | 688.50 | 323,700 | 688.50 | | Mar 13, 2013 | 699.50 | 702.00 | 684.50 | 687.00 | 145,200 | 687.00 | | Mar 12, 2013 | 691.50 | 705.00 | 690.80 | 702.00 | 282,200 | 702.00 | | Mar 11, 2013 | 699.00 | 699.64 | 686.50 | 693.00 | 164,100 | 693.00 | | Mar 8, 2013 | 697.50 | 707.00 | 696.00 | 700.50 | 131,300 | 700.50 | | Mar 7, 2013 | 696.00 | 702.09 | 687.50 | 697.50 | 111,300 | 697.50 | | Mar 6, 2013 | 698.50 | 708.00 | 692.00 | 697.00 | 106,600 | 697.00 | | Mar 5, 2013 | 686.50 | 700.00 | 686.50 | 696.00 | 100,100 | 696.00 | | Mar 4, 2013 | 691.00 | 701.34 | 670.00 | 686.00 | 159,800 | 686.00 | | Mar 1, 2013 | 690.00 | 697.02 | 686.55 | 694.00 | 104,900 | 694.00 | | Feb 28, 2013 | 683.00 | 695.00 | 676.00 | 687.50 | 178,600 | 687.50 | | Feb 27, 2013 | 675.00 | 687.00 | 669.50 | 681.50 | 118,000 | 681.50 | | Feb 26, 2013 | 683.50 | 683.50 | 655.50 | 672.00 | 224,500 | 672.00 | | Feb 25, 2013 | 666.00 | 685.00 | 666.00 | 676.00 | 176,400 | 676.00 | | Feb 22, 2013 | 649.50 | 671.00 | 649.50 | 666.00 | 154,100 | 666.00 | | Feb 21, 2013 | 650.50 | 656.00 | 639.00 | 654.00 | 176,700 | 654.00 | | Feb 20, 2013 | 644.00 | 669.50 | 642.00 | 660.50 | 305,800 | 660.50 | | Feb 19, 2013 | 646.50 | 655.40 | 643.50 | 645.00 | 167,900 | 645.00 | | Feb 18, 2013 | 682.50 | 682.50 | 636.50 | 644.00 | 320,300 | 644.00 | | Feb 15, 2013 | 656.50 | 677.00 | 650.50 | 675.50 | 215,000 | 675.50 | | Feb 14, 2013 | 649.00 | 657.57 | 647.10 | 657.50 | 65,900 | 657.50 | | Feb 13, 2013 | 639.00 | 651.57 | 637.50 | 651.50 | 339,600 | 651.50 | | Feb 12, 2013 | 639.00 | 643.00 | 626.50 | 643.00 | 748,500 | 643.00 | | Feb 11, 2013 | 639.50 | 641.56 | 634.50 | 641.50 | 92,100 | 641.50 | | Feb 8, 2013 | 632.50 | 640.91 | 630.50 | 639.00 | 399,400 | 639.00 | | Feb 7, 2013 | 630.50 | 633.50 | 616.50 | 632.00 | 153,000 | 632.00 | | Feb 6, 2013 | 629.50 | 634.50 | 627.50 | 630.50 | 109,800 | 630.50 | | Feb 5, 2013 | 622.50 | 628.50 | 620.00 | 626.00 | 108,300 | 626.00 | | Feb 4, 2013 | 625.50 | 640.50 | 619.92 | 622.50 | 184,900 | 622.50 | | Feb 1, 2013 | 613.00 | 625.50 | 610.00 | 623.00 | 178,700 | 623.00 | | Jan 31, 2013 | 610.00 | 612.50 | 608.00 | 610.50 | 245,100 | 610.50 | | Jan 30, 2013 | 615.50 | 615.50 | 608.50 | 610.00 | 281,500 | 610.00 | | Jan 29, 2013 | 613.00 | 616.00 | 602.18 | 614.00 | 258,000 | 614.00 | | Jan 28, 2013 | 630.50 | 635.00 | 615.50 | 616.00 | 396,000 | 616.00 | |
* Close price adjusted for dividends and splits. |
|
10.00(1.41%) May 21
Download to Spreadsheet