| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 24, 2013 | 832.00 | 839.50 | 823.06 | 836.00 | 6,968,600 | 795.61 | | May 23, 2013 | 833.50 | 842.50 | 827.00 | 829.50 | 5,870,900 | 789.42 | | May 22, 2013 | 841.00 | 844.00 | 837.50 | 840.50 | 5,416,800 | 799.89 | | May 21, 2013 | 846.00 | 846.00 | 835.50 | 843.50 | 8,957,700 | 802.74 | | May 20, 2013 | 835.00 | 848.00 | 832.50 | 847.50 | 5,157,200 | 806.55 | | May 17, 2013 | 825.00 | 833.59 | 825.00 | 828.50 | 5,922,900 | 788.47 | | May 16, 2013 | 842.00 | 842.00 | 811.28 | 835.00 | 8,316,700 | 794.66 | | May 15, 2013 | 845.00 | 849.50 | 839.00 | 844.50 | 4,647,200 | 803.70 | | May 14, 2013 | 837.00 | 847.00 | 834.86 | 847.00 | 6,835,400 | 806.08 | | May 13, 2013 | 825.00 | 835.84 | 823.25 | 834.50 | 5,042,200 | 794.18 | | May 10, 2013 | 820.00 | 824.50 | 817.50 | 823.00 | 4,552,800 | 783.23 | | May 9, 2013 | 816.50 | 822.50 | 813.50 | 821.00 | 3,313,100 | 781.33 | | May 8, 2013 | 821.50 | 823.00 | 816.00 | 818.00 | 4,611,300 | 778.48 | | May 7, 2013 | 825.50 | 826.00 | 812.62 | 820.00 | 6,496,700 | 780.38 | | May 6, 2013 | 825.00 | 825.00 | 825.00 | 825.00 | 0 | 785.14 | | May 3, 2013 | 820.00 | 828.00 | 818.18 | 825.00 | 4,744,200 | 785.14 | | May 2, 2013 | 824.50 | 828.11 | 816.50 | 819.50 | 5,380,100 | 779.90 | | May 1, 2013 | 822.00 | 826.00 | 815.00 | 825.50 | 2,802,400 | 785.61 | | Apr 30, 2013 | 819.50 | 820.50 | 811.60 | 819.50 | 7,046,800 | 779.90 | | Apr 29, 2013 | 809.50 | 820.10 | 807.50 | 817.00 | 6,052,700 | 777.52 | | Apr 26, 2013 | 799.00 | 808.50 | 797.34 | 807.50 | 5,282,300 | 768.48 | | Apr 25, 2013 | 805.00 | 806.50 | 794.00 | 800.00 | 7,067,800 | 761.35 | | Apr 24, 2013 | 809.00 | 809.00 | 803.00 | 807.00 | 3,915,500 | 768.01 | | Apr 23, 2013 | 794.00 | 808.50 | 788.50 | 807.50 | 6,721,800 | 768.48 | | Apr 22, 2013 | 796.00 | 803.00 | 792.50 | 797.50 | 4,745,700 | 758.97 | | Apr 19, 2013 | 791.50 | 795.50 | 785.00 | 795.50 | 6,392,900 | 757.06 | | Apr 18, 2013 | 798.00 | 798.50 | 788.66 | 790.00 | 4,871,500 | 751.83 | | Apr 17, 2013 | 795.00 | 796.46 | 788.00 | 790.00 | 5,833,000 | 751.83 | | Apr 16, 2013 | 798.00 | 799.49 | 785.50 | 789.00 | 8,355,300 | 750.88 | | Apr 15, 2013 | 792.50 | 803.04 | 792.50 | 803.00 | 5,747,800 | 764.20 | | Apr 12, 2013 | 785.50 | 793.50 | 784.50 | 792.50 | 3,897,000 | 754.21 | | Apr 11, 2013 | 786.00 | 787.36 | 782.00 | 786.50 | 4,789,000 | 748.50 | | Apr 10, 2013 | 779.00 | 787.50 | 776.60 | 787.00 | 6,866,800 | 748.97 | | Apr 9, 2013 | 790.00 | 790.00 | 776.00 | 777.50 | 8,585,800 | 739.93 | | Apr 8, 2013 | 784.00 | 788.00 | 781.50 | 785.00 | 4,445,900 | 747.07 | | Apr 5, 2013 | 780.00 | 791.27 | 778.50 | 781.00 | 6,275,800 | 743.26 | | Apr 4, 2013 | 786.50 | 787.02 | 777.00 | 777.50 | 6,608,400 | 739.93 | | Apr 3, 2013 | 780.50 | 784.86 | 780.00 | 783.00 | 6,815,200 | 745.17 | | Apr 2, 2013 | 766.50 | 781.00 | 766.00 | 778.00 | 7,182,600 | 740.41 | | Apr 1, 2013 | 765.00 | 765.00 | 765.00 | 765.00 | 0 | 728.04 | | Mar 29, 2013 | 765.00 | 765.00 | 765.00 | 765.00 | 0 | 728.04 | | Mar 28, 2013 | 753.00 | 770.00 | 752.00 | 765.00 | 8,022,900 | 728.04 | | Mar 27, 2013 | 758.50 | 759.50 | 744.50 | 751.00 | 5,889,700 | 714.71 | | Mar 26, 2013 | 758.50 | 758.50 | 749.56 | 751.00 | 6,387,400 | 714.71 | | Mar 25, 2013 | 756.50 | 761.00 | 750.00 | 755.00 | 5,015,400 | 718.52 | | Mar 22, 2013 | 745.50 | 757.00 | 744.11 | 753.50 | 8,513,500 | 717.09 | | Mar 21, 2013 | 749.00 | 751.00 | 740.00 | 743.50 | 7,164,900 | 707.58 | | Mar 20, 2013 | 749.50 | 752.50 | 744.00 | 746.50 | 9,550,000 | 710.43 | | Mar 19, 2013 | 737.00 | 747.50 | 735.50 | 746.50 | 7,355,700 | 710.43 | | Mar 18, 2013 | 729.00 | 741.40 | 718.00 | 735.00 | 8,486,300 | 699.49 | | Mar 15, 2013 | 744.00 | 745.00 | 733.50 | 734.00 | 13,142,700 | 698.54 | | Mar 14, 2013 | 745.00 | 746.00 | 740.00 | 744.00 | 6,096,900 | 708.05 | | Mar 13, 2013 | 742.00 | 749.00 | 740.50 | 743.50 | 5,898,800 | 707.58 | | Mar 12, 2013 | 735.00 | 744.32 | 732.52 | 741.00 | 7,766,500 | 705.20 | | Mar 11, 2013 | 734.50 | 737.84 | 732.00 | 737.00 | 4,973,600 | 701.39 | | Mar 8, 2013 | 735.50 | 738.50 | 731.00 | 734.50 | 6,986,700 | 699.01 | | Mar 7, 2013 | 733.00 | 736.50 | 731.00 | 732.00 | 5,634,000 | 696.63 | | Mar 6, 2013 | 735.50 | 736.50 | 730.00 | 732.00 | 4,620,900 | 696.63 | | Mar 5, 2013 | 738.00 | 738.00 | 731.05 | 735.50 | 6,039,900 | 699.96 | | Mar 4, 2013 | 721.50 | 734.50 | 721.50 | 732.50 | 5,654,700 | 697.11 | | Mar 1, 2013 | 728.50 | 728.88 | 718.50 | 725.00 | 7,085,900 | 689.97 | | Feb 28, 2013 | 726.00 | 735.00 | 724.58 | 729.50 | 12,309,500 | 694.25 | | Feb 27, 2013 | 715.00 | 722.00 | 712.00 | 721.50 | 5,834,700 | 686.64 | | Feb 26, 2013 | 716.00 | 717.50 | 712.50 | 714.50 | 9,018,400 | 679.98 | | Feb 25, 2013 | 716.50 | 720.30 | 710.00 | 717.50 | 13,053,900 | 682.83 | | Feb 22, 2013 | 709.50 | 716.00 | 708.17 | 715.50 | 5,701,700 | 680.93 | |
* Close price adjusted for dividends and splits. |
|
6.50(0.78%) May 24, 11:35AM EDT
Download to Spreadsheet