| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 24, 2013 | 1,028.20 | 1,040.00 | 1,012.00 | 1,030.00 | 6,000 | 1,030.00 | | May 23, 2013 | 1,009.00 | 1,029.00 | 1,009.00 | 1,015.00 | 2,200 | 1,015.00 | | May 22, 2013 | 1,025.00 | 1,040.00 | 1,020.00 | 1,030.00 | 2,300 | 1,030.00 | | May 21, 2013 | 1,024.90 | 1,035.00 | 1,012.00 | 1,025.00 | 10,500 | 1,025.00 | | May 20, 2013 | 1,008.00 | 1,024.90 | 1,008.00 | 1,012.50 | 3,600 | 1,012.50 | | May 17, 2013 | 1,008.00 | 1,015.00 | 1,008.00 | 1,012.50 | 4,400 | 1,012.50 | | May 16, 2013 | 1,001.50 | 1,015.00 | 1,001.50 | 1,007.50 | 18,200 | 1,007.50 | | May 15, 2013 | 1,007.00 | 1,014.00 | 1,001.00 | 1,007.50 | 13,900 | 1,007.50 | | May 14, 2013 | 1,000.00 | 1,015.00 | 995.00 | 1,002.50 | 7,900 | 1,002.50 | | May 13, 2013 | 1,005.00 | 1,018.00 | 1,005.00 | 1,017.50 | 9,800 | 1,017.50 | | May 10, 2013 | 1,005.00 | 1,020.00 | 1,005.00 | 1,017.50 | 4,200 | 1,017.50 | | May 9, 2013 | 1,016.50 | 1,016.50 | 1,005.00 | 1,017.50 | 3,900 | 1,017.50 | | May 8, 2013 | 1,016.00 | 1,030.00 | 1,016.00 | 1,030.00 | 500 | 1,030.00 | | May 7, 2013 | 1,016.00 | 1,035.00 | 1,016.00 | 1,030.00 | 1,400 | 1,030.00 | | May 6, 2013 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 0 | 1,030.00 | | May 3, 2013 | 1,015.00 | 1,035.00 | 1,015.00 | 1,030.00 | 8,100 | 1,030.00 | | May 2, 2013 | 1,020.00 | 1,020.00 | 1,018.00 | 1,020.00 | 11,100 | 1,020.00 | | May 1, 2013 | 1,020.10 | 1,037.00 | 1,020.00 | 1,030.00 | 2,400 | 1,030.00 | | May 1, 2013 | 38.00 Dividend | | Apr 30, 2013 | 1,035.00 | 1,049.00 | 1,035.00 | 1,040.00 | 600 | 1,002.00 | | Apr 29, 2013 | 1,027.00 | 1,042.00 | 1,005.00 | 1,040.00 | 6,900 | 1,002.00 | | Apr 26, 2013 | 1,034.00 | 1,034.00 | 1,025.00 | 1,030.00 | 9,500 | 992.37 | | Apr 25, 2013 | 1,028.00 | 1,033.00 | 1,028.00 | 1,030.00 | 800 | 992.37 | | Apr 24, 2013 | 1,028.00 | 1,040.00 | 1,025.00 | 1,025.00 | 1,200 | 987.55 | | Apr 23, 2013 | 1,035.00 | 1,044.00 | 1,025.00 | 1,040.00 | 3,600 | 1,002.00 | | Apr 22, 2013 | 1,027.00 | 1,038.00 | 1,027.00 | 1,032.50 | 3,000 | 994.77 | | Apr 19, 2013 | 1,025.00 | 1,035.00 | 1,025.00 | 1,035.00 | 49,600 | 997.18 | | Apr 18, 2013 | 1,025.00 | 1,025.00 | 1,025.00 | 1,032.50 | 1,200 | 994.77 | | Apr 17, 2013 | 1,040.00 | 1,040.00 | 1,023.00 | 1,032.50 | 1,100 | 994.77 | | Apr 16, 2013 | 1,032.50 | 1,032.50 | 1,032.50 | 1,032.50 | 0 | 994.77 | | Apr 15, 2013 | 1,022.50 | 1,025.00 | 1,022.50 | 1,032.50 | 10,000 | 994.77 | | Apr 12, 2013 | 1,022.50 | 1,041.00 | 1,022.50 | 1,032.50 | 1,800 | 994.77 | | Apr 11, 2013 | 1,017.50 | 1,038.00 | 1,015.10 | 1,032.50 | 2,000 | 994.77 | | Apr 10, 2013 | 1,035.00 | 1,035.00 | 1,017.00 | 1,030.00 | 60,200 | 992.37 | | Apr 9, 2013 | 1,016.00 | 1,020.00 | 1,015.00 | 1,015.00 | 42,600 | 977.91 | | Apr 8, 2013 | 1,043.00 | 1,043.00 | 1,025.10 | 1,037.50 | 4,400 | 999.59 | | Apr 5, 2013 | 1,036.00 | 1,036.00 | 1,030.10 | 1,040.00 | 1,200 | 1,002.00 | | Apr 4, 2013 | 1,041.00 | 1,048.00 | 1,036.00 | 1,045.00 | 4,800 | 1,006.82 | | Apr 3, 2013 | 1,047.00 | 1,056.00 | 1,044.00 | 1,048.00 | 35,100 | 1,009.71 | | Apr 2, 2013 | 1,055.00 | 1,060.00 | 1,040.00 | 1,050.00 | 26,500 | 1,011.63 | | Apr 1, 2013 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0 | 1,011.63 | | Mar 29, 2013 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0 | 1,011.63 | | Mar 28, 2013 | 1,045.00 | 1,050.00 | 1,036.00 | 1,050.00 | 40,000 | 1,011.63 | | Mar 27, 2013 | 1,042.00 | 1,046.00 | 1,028.75 | 1,042.50 | 6,500 | 1,004.41 | | Mar 26, 2013 | 1,043.00 | 1,045.00 | 1,040.00 | 1,037.50 | 6,200 | 999.59 | | Mar 25, 2013 | 1,033.00 | 1,045.00 | 1,018.00 | 1,037.50 | 3,900 | 999.59 | | Mar 22, 2013 | 1,031.50 | 1,020.00 | 1,020.00 | 1,020.00 | 5,800 | 982.73 | | Mar 21, 2013 | 1,064.70 | 1,064.70 | 1,035.00 | 1,037.50 | 5,400 | 999.59 | | Mar 20, 2013 | 972.00 | 1,064.70 | 972.00 | 1,047.50 | 47,700 | 1,009.23 | | Mar 19, 2013 | 956.10 | 966.00 | 953.00 | 960.00 | 4,000 | 924.92 | | Mar 18, 2013 | 980.10 | 996.90 | 975.10 | 967.50 | 3,500 | 932.15 | | Mar 15, 2013 | 971.00 | 998.90 | 990.00 | 995.00 | 14,400 | 958.64 | | Mar 14, 2013 | 959.90 | 964.00 | 950.50 | 969.00 | 6,300 | 933.59 | | Mar 13, 2013 | 960.00 | 970.00 | 955.00 | 960.00 | 44,900 | 924.92 | | Mar 12, 2013 | 965.00 | 965.00 | 940.10 | 957.50 | 12,600 | 922.51 | | Mar 11, 2013 | 972.50 | 972.50 | 950.00 | 962.00 | 18,600 | 926.85 | | Mar 8, 2013 | 967.00 | 972.00 | 951.00 | 970.00 | 18,300 | 934.56 | | Mar 7, 2013 | 952.00 | 970.00 | 950.00 | 960.00 | 12,800 | 924.92 | | Mar 6, 2013 | 945.00 | 980.00 | 960.00 | 960.00 | 7,500 | 924.92 | | Mar 5, 2013 | 960.00 | 965.00 | 955.00 | 940.00 | 6,600 | 905.65 | | Mar 4, 2013 | 993.00 | 994.75 | 985.00 | 975.00 | 6,600 | 939.37 | | Mar 1, 2013 | 1,007.00 | 1,014.00 | 993.00 | 1,002.50 | 5,600 | 965.87 | | Feb 28, 2013 | 994.00 | 1,008.00 | 994.00 | 997.50 | 21,500 | 961.05 | | Feb 27, 2013 | 975.00 | 994.50 | 960.00 | 990.00 | 5,700 | 953.83 | | Feb 26, 2013 | 1,000.13 | 1,000.13 | 973.90 | 962.50 | 3,900 | 927.33 | | Feb 25, 2013 | 1,007.50 | 1,008.00 | 1,005.10 | 1,012.50 | 2,400 | 975.50 | | Feb 22, 2013 | 1,000.00 | 1,009.00 | 1,000.00 | 1,010.00 | 8,800 | 973.10 | |
* Close price adjusted for dividends and splits. |
|
24.00(2.36%) May 24, 11:01AM EDT
Download to Spreadsheet