| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Jun 18, 2013 | 490.60 | 500.50 | 490.60 | 499.10 | 1,500,500 | 499.10 | | Jun 17, 2013 | 495.30 | 500.20 | 492.33 | 492.70 | 1,760,700 | 492.70 | | Jun 14, 2013 | 497.90 | 502.00 | 493.20 | 495.20 | 1,234,500 | 495.20 | | Jun 13, 2013 | 495.20 | 497.10 | 491.10 | 495.30 | 1,034,900 | 495.30 | | Jun 12, 2013 | 498.70 | 507.00 | 498.50 | 499.70 | 651,600 | 499.70 | | Jun 11, 2013 | 511.00 | 511.00 | 495.60 | 501.00 | 1,556,000 | 501.00 | | Jun 10, 2013 | 511.00 | 512.50 | 505.72 | 511.50 | 847,800 | 511.50 | | Jun 7, 2013 | 506.50 | 511.00 | 499.20 | 509.50 | 906,900 | 509.50 | | Jun 6, 2013 | 513.00 | 521.50 | 505.50 | 505.50 | 845,200 | 505.50 | | Jun 5, 2013 | 526.50 | 527.00 | 511.00 | 512.50 | 1,371,000 | 512.50 | | Jun 4, 2013 | 529.50 | 533.50 | 524.00 | 526.50 | 1,107,800 | 526.50 | | Jun 3, 2013 | 527.50 | 531.69 | 524.00 | 526.50 | 1,050,400 | 526.50 | | May 31, 2013 | 530.50 | 534.00 | 524.00 | 530.00 | 2,567,500 | 530.00 | | May 30, 2013 | 521.50 | 532.00 | 520.50 | 531.00 | 1,837,100 | 531.00 | | May 29, 2013 | 533.00 | 533.50 | 520.50 | 522.00 | 1,097,700 | 522.00 | | May 28, 2013 | 527.50 | 536.50 | 527.50 | 534.00 | 1,642,100 | 534.00 | | May 27, 2013 | 523.50 | 523.50 | 523.50 | 523.50 | 0 | 523.50 | | May 24, 2013 | 535.00 | 538.00 | 521.36 | 523.50 | 1,414,300 | 523.50 | | May 23, 2013 | 536.50 | 541.00 | 521.50 | 526.00 | 2,572,300 | 526.00 | | May 22, 2013 | 531.00 | 544.00 | 531.00 | 540.00 | 1,330,100 | 540.00 | | May 21, 2013 | 536.50 | 538.50 | 529.00 | 533.00 | 1,316,400 | 533.00 | | May 20, 2013 | 526.50 | 537.50 | 524.50 | 536.50 | 923,900 | 536.50 | | May 17, 2013 | 527.00 | 529.55 | 520.50 | 523.00 | 1,147,700 | 523.00 | | May 16, 2013 | 539.00 | 540.00 | 526.50 | 530.00 | 1,151,900 | 530.00 | | May 15, 2013 | 537.00 | 541.50 | 535.00 | 537.50 | 947,300 | 537.50 | | May 14, 2013 | 528.00 | 535.50 | 528.00 | 535.50 | 1,673,200 | 535.50 | | May 13, 2013 | 526.00 | 528.50 | 524.00 | 528.00 | 625,000 | 528.00 | | May 10, 2013 | 521.00 | 530.00 | 520.00 | 526.00 | 1,059,500 | 526.00 | | May 9, 2013 | 509.00 | 523.50 | 509.00 | 522.50 | 1,569,300 | 522.50 | | May 8, 2013 | 510.50 | 514.00 | 508.50 | 511.50 | 1,832,100 | 511.50 | | May 7, 2013 | 507.00 | 512.50 | 502.50 | 509.00 | 1,904,700 | 509.00 | | May 6, 2013 | 508.00 | 508.00 | 508.00 | 508.00 | 0 | 508.00 | | May 3, 2013 | 508.50 | 512.50 | 504.50 | 508.00 | 1,423,100 | 508.00 | | May 2, 2013 | 511.00 | 511.00 | 502.00 | 509.00 | 1,688,900 | 509.00 | | May 1, 2013 | 518.00 | 518.00 | 505.50 | 510.50 | 832,200 | 510.50 | | Apr 30, 2013 | 513.50 | 517.00 | 509.50 | 516.50 | 2,177,400 | 516.50 | | Apr 29, 2013 | 510.50 | 517.00 | 507.50 | 513.50 | 1,191,100 | 513.50 | | Apr 26, 2013 | 514.00 | 515.50 | 508.00 | 512.00 | 1,188,900 | 512.00 | | Apr 25, 2013 | 511.50 | 518.00 | 510.00 | 515.00 | 2,072,200 | 515.00 | | Apr 24, 2013 | 512.00 | 513.00 | 507.00 | 509.50 | 1,274,000 | 509.50 | | Apr 24, 2013 | 10.20 Dividend | | Apr 23, 2013 | 513.00 | 525.50 | 512.50 | 522.00 | 2,199,600 | 511.80 | | Apr 22, 2013 | 514.50 | 519.00 | 511.50 | 512.50 | 1,649,200 | 502.49 | | Apr 19, 2013 | 510.00 | 519.00 | 502.00 | 513.00 | 1,761,100 | 502.98 | | Apr 18, 2013 | 499.20 | 519.04 | 490.00 | 512.50 | 3,043,200 | 502.49 | | Apr 17, 2013 | 517.50 | 518.50 | 506.00 | 506.00 | 1,270,100 | 496.11 | | Apr 16, 2013 | 520.50 | 523.50 | 516.00 | 516.50 | 1,423,500 | 506.41 | | Apr 15, 2013 | 522.50 | 525.46 | 516.50 | 523.50 | 1,481,200 | 513.27 | | Apr 12, 2013 | 523.50 | 526.00 | 521.00 | 524.00 | 1,467,600 | 513.76 | | Apr 11, 2013 | 529.50 | 532.50 | 521.50 | 525.50 | 2,163,700 | 515.23 | | Apr 10, 2013 | 522.00 | 533.50 | 521.50 | 532.50 | 2,096,900 | 522.09 | | Apr 9, 2013 | 520.00 | 525.00 | 519.50 | 524.00 | 1,372,900 | 513.76 | | Apr 8, 2013 | 519.00 | 525.99 | 517.50 | 518.50 | 1,183,700 | 508.37 | | Apr 5, 2013 | 524.50 | 525.50 | 511.21 | 515.00 | 1,858,400 | 504.94 | | Apr 4, 2013 | 536.00 | 540.50 | 524.00 | 524.50 | 2,042,600 | 514.25 | | Apr 3, 2013 | 549.00 | 549.00 | 537.00 | 539.00 | 1,945,300 | 528.47 | | Apr 2, 2013 | 531.00 | 550.50 | 530.21 | 547.50 | 2,133,700 | 536.80 | | Apr 1, 2013 | 527.50 | 527.50 | 527.50 | 527.50 | 0 | 517.19 | | Mar 29, 2013 | 527.50 | 527.50 | 527.50 | 527.50 | 0 | 517.19 | | Mar 28, 2013 | 525.50 | 527.50 | 520.50 | 527.50 | 3,944,800 | 517.19 | | Mar 27, 2013 | 525.00 | 531.50 | 521.50 | 527.50 | 1,566,000 | 517.19 | | Mar 26, 2013 | 522.50 | 524.50 | 518.50 | 520.00 | 854,900 | 509.84 | | Mar 25, 2013 | 521.00 | 529.00 | 519.50 | 521.50 | 924,600 | 511.31 | | Mar 22, 2013 | 521.00 | 525.00 | 516.50 | 519.00 | 1,719,800 | 508.86 | | Mar 21, 2013 | 526.00 | 526.00 | 516.36 | 524.50 | 1,974,500 | 514.25 | | Mar 20, 2013 | 529.00 | 531.00 | 526.00 | 526.50 | 1,467,500 | 516.21 | | Mar 19, 2013 | 524.50 | 528.00 | 520.50 | 525.50 | 1,296,400 | 515.23 | |
* Close price adjusted for dividends and splits. |
|
4.10(0.82%) 11:35AM EDT
Download to Spreadsheet