| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Oct 1, 2013 | 78.89 | 79.72 | 78.85 | 79.68 | 33,024,100 | 79.68 | | Sep 30, 2013 | 78.25 | 79.09 | 78.00 | 78.88 | 27,997,900 | 78.88 | | Sep 27, 2013 | 78.74 | 79.21 | 78.59 | 79.07 | 24,896,000 | 79.07 | | Sep 26, 2013 | 78.88 | 79.36 | 78.85 | 79.17 | 22,406,900 | 79.17 | | Sep 25, 2013 | 78.88 | 79.00 | 78.40 | 78.56 | 22,723,600 | 78.56 | | Sep 24, 2013 | 79.00 | 79.25 | 78.57 | 78.83 | 21,871,300 | 78.83 | | Sep 23, 2013 | 79.32 | 79.41 | 78.46 | 78.83 | 30,305,000 | 78.83 | | Sep 20, 2013 | 79.47 | 79.54 | 78.95 | 78.98 | 26,181,500 | 78.98 | | Sep 19, 2013 | 79.56 | 79.69 | 79.36 | 79.50 | 26,280,900 | 79.50 | | Sep 18, 2013 | 78.49 | 79.47 | 78.33 | 79.31 | 31,645,300 | 79.31 | | Sep 17, 2013 | 78.02 | 78.47 | 77.98 | 78.37 | 27,174,300 | 78.37 | | Sep 16, 2013 | 78.72 | 78.72 | 77.67 | 77.85 | 25,704,300 | 77.85 | | Sep 13, 2013 | 78.09 | 78.14 | 77.64 | 78.06 | 16,763,000 | 78.06 | | Sep 12, 2013 | 78.06 | 78.25 | 77.85 | 78.01 | 18,310,700 | 78.01 | | Sep 11, 2013 | 77.69 | 78.11 | 77.59 | 78.06 | 28,132,900 | 78.06 | | Sep 10, 2013 | 78.28 | 78.32 | 77.92 | 78.21 | 27,604,400 | 78.21 | | Sep 9, 2013 | 77.26 | 77.96 | 77.23 | 77.83 | 25,141,500 | 77.83 | | Sep 6, 2013 | 77.10 | 77.34 | 76.05 | 76.93 | 27,715,100 | 76.93 | | Sep 5, 2013 | 76.75 | 77.06 | 76.73 | 76.84 | 17,809,700 | 76.84 | | Sep 4, 2013 | 76.14 | 76.84 | 75.93 | 76.71 | 27,118,600 | 76.71 | | Sep 3, 2013 | 76.09 | 76.44 | 75.54 | 75.90 | 27,209,900 | 75.90 | | Aug 30, 2013 | 76.04 | 76.04 | 75.20 | 75.47 | 26,216,200 | 75.47 | | Aug 29, 2013 | 75.41 | 76.34 | 75.30 | 75.96 | 27,287,900 | 75.96 | | Aug 28, 2013 | 75.05 | 75.75 | 75.05 | 75.43 | 20,490,400 | 75.43 | | Aug 27, 2013 | 75.80 | 76.18 | 74.96 | 75.14 | 40,068,900 | 75.14 | | Aug 26, 2013 | 76.73 | 77.28 | 76.55 | 76.71 | 27,525,500 | 76.71 | | Aug 23, 2013 | 76.70 | 76.77 | 76.40 | 76.67 | 20,697,300 | 76.67 | | Aug 22, 2013 | 75.75 | 76.21 | 75.71 | 76.16 | 17,269,500 | 76.16 | | Aug 21, 2013 | 75.44 | 76.09 | 75.14 | 75.42 | 30,705,100 | 75.42 | | Aug 20, 2013 | 75.49 | 76.03 | 75.43 | 75.68 | 18,842,800 | 75.68 | | Aug 19, 2013 | 75.49 | 76.13 | 75.33 | 75.35 | 29,586,900 | 75.35 | | Aug 16, 2013 | 75.52 | 75.87 | 75.35 | 75.48 | 23,825,000 | 75.48 | | Aug 15, 2013 | 75.95 | 75.99 | 75.29 | 75.51 | 39,406,600 | 75.51 | | Aug 14, 2013 | 77.07 | 77.18 | 76.70 | 76.81 | 29,921,000 | 76.81 | | Aug 13, 2013 | 76.77 | 77.27 | 76.22 | 77.10 | 23,917,000 | 77.10 | | Aug 12, 2013 | 76.20 | 76.81 | 76.19 | 76.67 | 20,515,900 | 76.67 | | Aug 9, 2013 | 76.67 | 76.94 | 76.27 | 76.49 | 18,558,500 | 76.49 | | Aug 8, 2013 | 76.84 | 76.98 | 76.30 | 76.80 | 19,994,000 | 76.80 | | Aug 7, 2013 | 76.34 | 76.57 | 75.87 | 76.42 | 20,281,200 | 76.42 | | Aug 6, 2013 | 76.92 | 76.99 | 76.25 | 76.56 | 23,675,400 | 76.56 | | Aug 5, 2013 | 76.90 | 77.08 | 76.78 | 77.02 | 15,462,800 | 77.02 | | Aug 2, 2013 | 76.55 | 76.99 | 76.38 | 76.97 | 18,105,300 | 76.97 | | Aug 1, 2013 | 76.29 | 76.65 | 76.21 | 76.54 | 16,880,000 | 76.54 | | Jul 31, 2013 | 75.78 | 76.21 | 75.63 | 75.77 | 25,007,600 | 75.77 | | Jul 30, 2013 | 75.50 | 75.95 | 75.35 | 75.63 | 24,104,600 | 75.63 | | Jul 29, 2013 | 75.22 | 75.54 | 75.03 | 75.23 | 20,958,400 | 75.23 | | Jul 26, 2013 | 74.67 | 75.38 | 74.55 | 75.37 | 20,885,600 | 75.37 | | Jul 25, 2013 | 74.85 | 75.06 | 74.46 | 74.97 | 23,162,200 | 74.97 | | Jul 24, 2013 | 74.99 | 75.02 | 74.33 | 74.50 | 24,426,900 | 74.50 | | Jul 23, 2013 | 74.95 | 74.96 | 74.20 | 74.26 | 24,739,500 | 74.26 | | Jul 22, 2013 | 74.87 | 74.98 | 74.58 | 74.81 | 21,135,900 | 74.81 | | Jul 19, 2013 | 74.72 | 74.74 | 74.37 | 74.59 | 37,732,400 | 74.59 | | Jul 18, 2013 | 75.55 | 75.74 | 75.25 | 75.37 | 36,278,800 | 75.37 | | Jul 17, 2013 | 75.60 | 75.74 | 75.35 | 75.56 | 24,631,500 | 75.56 | | Jul 16, 2013 | 75.53 | 75.59 | 75.18 | 75.37 | 31,747,100 | 75.37 | | Jul 15, 2013 | 75.38 | 75.52 | 75.17 | 75.47 | 19,783,600 | 75.47 | | Jul 12, 2013 | 75.03 | 75.35 | 74.82 | 75.30 | 31,412,600 | 75.30 | | Jul 11, 2013 | 74.30 | 75.03 | 74.25 | 74.97 | 47,768,900 | 74.97 | | Jul 10, 2013 | 73.02 | 73.62 | 72.98 | 73.51 | 25,598,900 | 73.51 | | Jul 9, 2013 | 72.98 | 73.25 | 72.65 | 73.09 | 26,108,600 | 73.09 | | Jul 8, 2013 | 72.94 | 72.99 | 72.38 | 72.65 | 20,558,500 | 72.65 | | Jul 5, 2013 | 72.44 | 72.61 | 71.86 | 72.58 | 28,795,900 | 72.58 | | Jul 3, 2013 | 71.48 | 72.37 | 71.42 | 72.03 | 18,847,500 | 72.03 | | Jul 2, 2013 | 71.68 | 72.18 | 71.35 | 71.74 | 23,067,900 | 71.74 | | Jul 1, 2013 | 71.75 | 72.30 | 71.64 | 71.71 | 24,942,800 | 71.71 | | Jun 28, 2013 | 70.95 | 71.69 | 70.79 | 71.27 | 28,301,100 | 71.27 | |
* Close price adjusted for dividends and splits. |
|
0.17 (0.21%) 4:27PM EDT - Nasdaq Real Time Price
Download to Spreadsheet