| First |
Previous |
Next |
Last |
| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Jun 18, 2013 | 44.00 | 44.25 | 43.65 | 43.89 | 534,600 | 43.89 | | Jun 17, 2013 | 43.30 | 43.62 | 42.55 | 43.53 | 472,100 | 43.53 | | Jun 14, 2013 | 43.00 | 43.20 | 42.79 | 43.09 | 265,300 | 43.09 | | Jun 13, 2013 | 42.85 | 43.09 | 42.53 | 42.90 | 500,100 | 42.90 | | Jun 12, 2013 | 43.75 | 44.04 | 42.89 | 43.00 | 531,500 | 43.00 | | Jun 11, 2013 | 43.21 | 44.90 | 43.03 | 43.95 | 329,900 | 43.95 | | Jun 10, 2013 | 43.03 | 43.64 | 42.96 | 43.64 | 808,400 | 43.64 | | Jun 7, 2013 | 43.41 | 43.76 | 42.72 | 42.97 | 471,600 | 42.97 | | Jun 6, 2013 | 42.71 | 43.26 | 42.68 | 43.23 | 531,100 | 43.23 | | Jun 5, 2013 | 43.00 | 43.19 | 42.71 | 42.85 | 967,700 | 42.85 | | Jun 4, 2013 | 44.48 | 44.70 | 43.06 | 43.19 | 576,800 | 43.19 | | Jun 3, 2013 | 44.02 | 44.58 | 43.80 | 44.58 | 394,000 | 44.58 | | May 31, 2013 | 44.12 | 44.45 | 44.04 | 44.04 | 155,000 | 44.04 | | May 30, 2013 | 44.50 | 44.50 | 44.01 | 44.25 | 298,500 | 44.25 | | May 29, 2013 | 45.43 | 45.65 | 44.13 | 44.47 | 311,100 | 44.47 | | May 28, 2013 | 45.73 | 45.81 | 44.05 | 45.43 | 719,500 | 45.43 | | May 24, 2013 | 44.97 | 45.10 | 44.84 | 45.03 | 387,200 | 45.03 | | May 23, 2013 | 44.03 | 45.15 | 44.01 | 45.00 | 881,600 | 45.00 | | May 22, 2013 | 45.14 | 45.38 | 44.11 | 44.65 | 913,200 | 44.65 | | May 21, 2013 | 45.00 | 45.30 | 44.41 | 45.05 | 668,900 | 45.05 | | May 20, 2013 | 45.45 | 45.73 | 45.26 | 45.38 | 535,800 | 45.38 | | May 17, 2013 | 46.13 | 46.21 | 45.35 | 45.52 | 920,100 | 45.52 | | May 16, 2013 | 46.28 | 46.50 | 45.60 | 45.85 | 1,244,600 | 45.85 | | May 15, 2013 | 45.20 | 45.74 | 44.85 | 45.50 | 2,380,500 | 45.50 | | May 14, 2013 | 44.24 | 44.75 | 43.90 | 44.43 | 2,049,800 | 44.43 | | May 13, 2013 | 42.30 | 43.37 | 42.30 | 43.32 | 1,053,100 | 43.32 | | May 10, 2013 | 42.26 | 42.97 | 41.78 | 42.39 | 2,969,700 | 42.39 | | May 9, 2013 | 43.76 | 44.33 | 42.00 | 42.11 | 19,153,400 | 42.11 | |
* Close price adjusted for dividends and splits. |
|
| First |
Previous |
Next |
Last |
Download to Spreadsheet
Currency in USD. |
|