| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 17, 2013 | 1,352.00 | 1,352.00 | 1,315.00 | 1,325.00 | 2,113,600 | 1,325.00 | | May 16, 2013 | 1,325.00 | 1,347.00 | 1,297.00 | 1,325.00 | 2,654,300 | 1,325.00 | | May 15, 2013 | 1,387.00 | 1,387.00 | 1,359.00 | 1,362.00 | 1,004,900 | 1,362.00 | | May 14, 2013 | 1,392.00 | 1,395.00 | 1,367.00 | 1,382.00 | 754,000 | 1,382.00 | | May 13, 2013 | 1,399.00 | 1,416.00 | 1,387.00 | 1,392.00 | 886,100 | 1,392.00 | | May 10, 2013 | 1,425.00 | 1,430.00 | 1,386.00 | 1,394.00 | 1,122,200 | 1,394.00 | | May 9, 2013 | 1,401.00 | 1,465.00 | 1,401.00 | 1,428.00 | 937,100 | 1,428.00 | | May 8, 2013 | 1,383.00 | 1,418.00 | 1,382.00 | 1,404.00 | 569,800 | 1,404.00 | | May 7, 2013 | 1,412.00 | 1,420.33 | 1,365.00 | 1,377.00 | 1,136,300 | 1,377.00 | | May 6, 2013 | 1,404.00 | 1,404.00 | 1,404.00 | 1,404.00 | 0 | 1,404.00 | | May 3, 2013 | 1,351.00 | 1,406.64 | 1,350.00 | 1,404.00 | 1,157,400 | 1,404.00 | | May 2, 2013 | 1,334.00 | 1,354.00 | 1,325.00 | 1,350.00 | 864,000 | 1,350.00 | | May 1, 2013 | 1,320.00 | 1,356.00 | 1,316.00 | 1,338.00 | 368,900 | 1,338.00 | | Apr 30, 2013 | 1,336.00 | 1,350.00 | 1,312.00 | 1,350.00 | 1,475,000 | 1,350.00 | | Apr 29, 2013 | 1,327.00 | 1,344.01 | 1,316.36 | 1,330.00 | 610,400 | 1,330.00 | | Apr 26, 2013 | 1,358.00 | 1,361.75 | 1,323.00 | 1,331.00 | 1,328,200 | 1,331.00 | | Apr 25, 2013 | 1,333.00 | 1,372.00 | 1,325.00 | 1,364.00 | 938,900 | 1,364.00 | | Apr 24, 2013 | 1,287.00 | 1,348.00 | 1,284.00 | 1,336.00 | 1,151,900 | 1,336.00 | | Apr 23, 2013 | 1,266.00 | 1,291.00 | 1,258.92 | 1,284.00 | 834,100 | 1,284.00 | | Apr 22, 2013 | 1,305.00 | 1,309.00 | 1,253.72 | 1,267.00 | 1,191,700 | 1,267.00 | | Apr 19, 2013 | 1,270.00 | 1,304.00 | 1,261.00 | 1,302.00 | 1,073,500 | 1,302.00 | | Apr 18, 2013 | 1,279.00 | 1,310.00 | 1,263.00 | 1,266.00 | 1,096,700 | 1,266.00 | | Apr 17, 2013 | 1,322.00 | 1,323.29 | 1,271.00 | 1,278.00 | 1,134,400 | 1,278.00 | | Apr 17, 2013 | 28.40 Dividend | | Apr 16, 2013 | 1,338.00 | 1,354.00 | 1,325.00 | 1,340.00 | 1,090,800 | 1,311.60 | | Apr 15, 2013 | 1,400.00 | 1,402.75 | 1,332.64 | 1,348.00 | 2,777,900 | 1,319.43 | | Apr 12, 2013 | 1,436.00 | 1,453.75 | 1,398.00 | 1,400.00 | 1,294,600 | 1,370.33 | | Apr 11, 2013 | 1,430.00 | 1,507.50 | 1,417.00 | 1,438.00 | 2,746,800 | 1,407.52 | | Apr 10, 2013 | 1,429.00 | 1,437.00 | 1,419.00 | 1,430.00 | 2,581,300 | 1,399.69 | | Apr 9, 2013 | 1,400.00 | 1,426.12 | 1,400.00 | 1,421.00 | 746,800 | 1,390.88 | | Apr 8, 2013 | 1,397.00 | 1,401.00 | 1,373.00 | 1,396.00 | 820,200 | 1,366.41 | | Apr 5, 2013 | 1,432.00 | 1,436.00 | 1,380.00 | 1,384.00 | 1,203,000 | 1,354.67 | | Apr 4, 2013 | 1,415.00 | 1,454.00 | 1,415.00 | 1,432.00 | 1,158,100 | 1,401.65 | | Apr 3, 2013 | 1,427.00 | 1,432.00 | 1,414.00 | 1,418.00 | 772,900 | 1,387.95 | | Apr 2, 2013 | 1,435.00 | 1,451.00 | 1,417.00 | 1,433.00 | 1,116,600 | 1,402.63 | | Apr 1, 2013 | 1,433.00 | 1,433.00 | 1,433.00 | 1,433.00 | 0 | 1,402.63 | | Mar 29, 2013 | 1,433.00 | 1,433.00 | 1,433.00 | 1,433.00 | 0 | 1,402.63 | | Mar 28, 2013 | 1,437.00 | 1,442.71 | 1,421.00 | 1,433.00 | 945,400 | 1,402.63 | | Mar 27, 2013 | 1,448.00 | 1,450.38 | 1,420.38 | 1,437.00 | 676,400 | 1,406.54 | | Mar 26, 2013 | 1,424.00 | 1,449.27 | 1,416.00 | 1,443.00 | 1,004,100 | 1,412.42 | | Mar 25, 2013 | 1,473.00 | 1,473.00 | 1,405.00 | 1,412.00 | 1,991,700 | 1,382.07 | | Mar 22, 2013 | 1,470.00 | 1,472.97 | 1,437.00 | 1,446.00 | 1,625,900 | 1,415.35 | | Mar 21, 2013 | 1,515.00 | 1,517.00 | 1,499.69 | 1,501.00 | 856,300 | 1,469.19 | | Mar 20, 2013 | 1,530.00 | 1,549.10 | 1,511.00 | 1,515.00 | 1,223,500 | 1,482.89 | | Mar 19, 2013 | 1,558.00 | 1,558.00 | 1,505.00 | 1,521.00 | 1,286,700 | 1,488.76 | | Mar 18, 2013 | 1,534.00 | 1,568.00 | 1,513.62 | 1,563.00 | 1,137,800 | 1,529.87 | | Mar 15, 2013 | 1,535.00 | 1,547.77 | 1,524.36 | 1,547.00 | 1,626,500 | 1,514.21 | | Mar 14, 2013 | 1,532.00 | 1,538.00 | 1,504.00 | 1,527.00 | 1,205,600 | 1,494.64 | | Mar 13, 2013 | 1,540.00 | 1,552.00 | 1,521.43 | 1,533.00 | 1,424,900 | 1,500.51 | | Mar 12, 2013 | 1,480.00 | 1,543.00 | 1,479.00 | 1,539.00 | 1,991,200 | 1,506.38 | | Mar 11, 2013 | 1,470.00 | 1,481.00 | 1,449.25 | 1,479.00 | 1,196,600 | 1,447.65 | | Mar 8, 2013 | 1,486.00 | 1,493.00 | 1,468.00 | 1,470.00 | 1,611,700 | 1,438.84 | | Mar 7, 2013 | 1,494.00 | 1,498.00 | 1,470.00 | 1,477.00 | 1,953,400 | 1,445.70 | | Mar 6, 2013 | 1,495.00 | 1,501.00 | 1,485.72 | 1,489.00 | 989,900 | 1,457.44 | | Mar 5, 2013 | 1,481.00 | 1,503.00 | 1,473.00 | 1,492.00 | 2,016,900 | 1,460.38 | | Mar 4, 2013 | 1,429.00 | 1,472.00 | 1,416.58 | 1,466.00 | 1,740,300 | 1,434.93 | | Mar 1, 2013 | 1,450.00 | 1,459.43 | 1,408.00 | 1,435.00 | 2,858,500 | 1,404.59 | | Feb 28, 2013 | 1,480.00 | 1,489.60 | 1,427.84 | 1,454.00 | 3,038,300 | 1,423.18 | | Feb 27, 2013 | 1,596.00 | 1,597.88 | 1,463.00 | 1,497.00 | 3,665,800 | 1,465.27 | | Feb 26, 2013 | 1,572.00 | 1,607.00 | 1,572.00 | 1,597.00 | 1,272,600 | 1,563.15 | | Feb 25, 2013 | 1,592.00 | 1,618.00 | 1,592.00 | 1,610.00 | 1,237,800 | 1,575.88 | | Feb 22, 2013 | 1,581.00 | 1,608.00 | 1,567.69 | 1,589.00 | 1,128,200 | 1,555.32 | | Feb 21, 2013 | 1,600.00 | 1,601.92 | 1,558.00 | 1,572.00 | 1,357,700 | 1,538.68 | | Feb 20, 2013 | 1,621.00 | 1,621.00 | 1,598.42 | 1,602.00 | 756,800 | 1,568.05 | | Feb 19, 2013 | 1,618.00 | 1,626.00 | 1,612.00 | 1,613.00 | 1,069,500 | 1,578.81 | | Feb 18, 2013 | 1,647.00 | 1,648.00 | 1,616.00 | 1,618.00 | 502,900 | 1,583.71 | | Feb 15, 2013 | 1,624.00 | 1,651.00 | 1,618.00 | 1,644.00 | 805,000 | 1,609.16 | |
* Close price adjusted for dividends and splits. |
|
0.80%
Download to Spreadsheet