| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 23, 2013 | 1,952.00 | 1,952.00 | 1,892.00 | 1,906.00 | 37,000 | 1,906.00 | | May 22, 2013 | 1,973.00 | 1,991.00 | 1,971.00 | 1,978.00 | 145,600 | 1,978.00 | | May 21, 2013 | 1,983.00 | 1,986.00 | 1,969.00 | 1,976.00 | 35,900 | 1,976.00 | | May 20, 2013 | 1,999.00 | 1,999.00 | 1,970.00 | 1,987.00 | 14,500 | 1,987.00 | | May 17, 2013 | 1,981.00 | 1,994.00 | 1,958.12 | 1,990.00 | 29,800 | 1,990.00 | | May 16, 2013 | 2,014.00 | 2,019.00 | 1,980.00 | 1,989.00 | 67,000 | 1,989.00 | | May 15, 2013 | 1,956.00 | 2,005.92 | 1,952.00 | 2,000.00 | 52,100 | 2,000.00 | | May 14, 2013 | 1,932.00 | 1,956.00 | 1,930.00 | 1,949.00 | 198,000 | 1,949.00 | | May 13, 2013 | 1,920.00 | 1,927.00 | 1,910.00 | 1,927.00 | 20,900 | 1,927.00 | | May 10, 2013 | 1,912.00 | 1,923.00 | 1,899.75 | 1,916.00 | 18,100 | 1,916.00 | | May 9, 2013 | 1,900.00 | 1,919.00 | 1,894.00 | 1,910.00 | 83,800 | 1,910.00 | | May 8, 2013 | 1,915.00 | 1,920.25 | 1,887.00 | 1,887.00 | 50,900 | 1,887.00 | | May 7, 2013 | 1,904.00 | 1,917.00 | 1,881.00 | 1,897.00 | 22,100 | 1,897.00 | | May 6, 2013 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 0 | 1,890.00 | | May 3, 2013 | 1,853.00 | 1,906.00 | 1,851.00 | 1,890.00 | 31,300 | 1,890.00 | | May 2, 2013 | 1,819.00 | 1,850.00 | 1,791.00 | 1,845.00 | 15,800 | 1,845.00 | | May 1, 2013 | 1,850.00 | 1,860.00 | 1,834.00 | 1,860.00 | 14,200 | 1,860.00 | | Apr 30, 2013 | 1,864.00 | 1,881.00 | 1,841.00 | 1,850.00 | 37,500 | 1,850.00 | | Apr 29, 2013 | 1,815.00 | 1,849.00 | 1,804.00 | 1,839.00 | 20,400 | 1,839.00 | | Apr 26, 2013 | 1,796.00 | 1,827.00 | 1,787.00 | 1,797.00 | 109,500 | 1,797.00 | | Apr 25, 2013 | 1,809.00 | 1,817.00 | 1,792.00 | 1,792.00 | 40,300 | 1,792.00 | | Apr 24, 2013 | 1,791.00 | 1,814.00 | 1,778.00 | 1,796.00 | 37,700 | 1,796.00 | | Apr 23, 2013 | 1,726.00 | 1,788.00 | 1,726.00 | 1,787.00 | 53,000 | 1,787.00 | | Apr 22, 2013 | 1,741.00 | 1,754.00 | 1,717.00 | 1,725.00 | 14,400 | 1,725.00 | | Apr 19, 2013 | 1,729.00 | 1,739.00 | 1,714.00 | 1,721.00 | 13,200 | 1,721.00 | | Apr 18, 2013 | 1,740.00 | 1,749.00 | 1,725.00 | 1,732.00 | 29,000 | 1,732.00 | | Apr 17, 2013 | 1,761.00 | 1,761.00 | 1,728.00 | 1,730.00 | 22,200 | 1,730.00 | | Apr 16, 2013 | 1,754.00 | 1,768.00 | 1,745.00 | 1,762.00 | 11,600 | 1,762.00 | | Apr 15, 2013 | 1,775.00 | 1,775.00 | 1,747.00 | 1,763.00 | 18,000 | 1,763.00 | | Apr 12, 2013 | 1,772.00 | 1,780.00 | 1,764.00 | 1,768.00 | 23,300 | 1,768.00 | | Apr 11, 2013 | 1,745.00 | 1,791.00 | 1,745.00 | 1,785.00 | 11,900 | 1,785.00 | | Apr 10, 2013 | 1,725.00 | 1,744.00 | 1,716.00 | 1,735.00 | 27,100 | 1,735.00 | | Apr 9, 2013 | 1,703.00 | 1,715.00 | 1,690.66 | 1,703.00 | 16,400 | 1,703.00 | | Apr 8, 2013 | 1,703.00 | 1,711.13 | 1,685.00 | 1,696.00 | 11,900 | 1,696.00 | | Apr 5, 2013 | 1,723.00 | 1,724.00 | 1,682.00 | 1,695.00 | 50,800 | 1,695.00 | | Apr 4, 2013 | 1,762.00 | 1,762.00 | 1,708.00 | 1,724.00 | 55,500 | 1,724.00 | | Apr 3, 2013 | 1,750.00 | 1,796.98 | 1,745.00 | 1,745.00 | 32,000 | 1,745.00 | | Apr 2, 2013 | 1,722.00 | 1,747.44 | 1,722.00 | 1,744.00 | 45,700 | 1,744.00 | | Apr 1, 2013 | 1,726.00 | 1,726.00 | 1,726.00 | 1,726.00 | 0 | 1,726.00 | | Mar 29, 2013 | 1,726.00 | 1,726.00 | 1,726.00 | 1,726.00 | 0 | 1,726.00 | | Mar 28, 2013 | 1,696.00 | 1,743.01 | 1,688.00 | 1,726.00 | 101,500 | 1,726.00 | | Mar 28, 2013 | 30.00 Dividend | | Mar 27, 2013 | 1,720.00 | 1,720.00 | 1,680.00 | 1,696.00 | 56,300 | 1,666.00 | | Mar 26, 2013 | 1,721.00 | 1,772.00 | 1,708.00 | 1,726.00 | 42,600 | 1,695.47 | | Mar 25, 2013 | 1,678.00 | 1,715.50 | 1,678.00 | 1,695.00 | 136,000 | 1,665.02 | | Mar 22, 2013 | 1,645.00 | 1,677.00 | 1,630.00 | 1,659.00 | 37,100 | 1,629.65 | | Mar 21, 2013 | 1,710.00 | 1,710.00 | 1,650.00 | 1,662.00 | 43,800 | 1,632.60 | | Mar 20, 2013 | 1,687.00 | 1,719.00 | 1,682.00 | 1,707.00 | 55,700 | 1,676.81 | | Mar 19, 2013 | 1,692.00 | 1,699.00 | 1,663.00 | 1,675.00 | 16,400 | 1,645.37 | | Mar 18, 2013 | 1,670.00 | 1,697.00 | 1,650.00 | 1,692.00 | 47,700 | 1,662.07 | | Mar 15, 2013 | 1,726.00 | 1,727.00 | 1,692.00 | 1,727.00 | 380,100 | 1,696.45 | | Mar 14, 2013 | 1,720.00 | 1,720.00 | 1,706.00 | 1,717.00 | 82,100 | 1,686.63 | | Mar 13, 2013 | 1,723.00 | 1,723.00 | 1,710.00 | 1,719.00 | 24,100 | 1,688.59 | | Mar 12, 2013 | 1,741.00 | 1,747.00 | 1,703.00 | 1,729.00 | 81,100 | 1,698.42 | | Mar 11, 2013 | 1,700.00 | 1,701.00 | 1,680.00 | 1,700.00 | 23,300 | 1,669.93 | | Mar 8, 2013 | 1,701.00 | 1,731.00 | 1,683.62 | 1,700.00 | 93,800 | 1,669.93 | | Mar 7, 2013 | 1,645.00 | 1,696.00 | 1,639.00 | 1,661.00 | 31,400 | 1,631.62 | | Mar 6, 2013 | 1,643.00 | 1,658.95 | 1,633.00 | 1,644.00 | 20,000 | 1,614.92 | | Mar 5, 2013 | 1,621.00 | 1,643.00 | 1,610.05 | 1,622.00 | 31,300 | 1,593.31 | | Mar 4, 2013 | 1,590.00 | 1,609.00 | 1,586.00 | 1,599.00 | 19,300 | 1,570.72 | | Mar 1, 2013 | 1,605.00 | 1,615.00 | 1,581.00 | 1,606.00 | 30,100 | 1,577.59 | | Feb 28, 2013 | 1,601.00 | 1,610.00 | 1,590.00 | 1,607.00 | 33,600 | 1,578.57 | | Feb 27, 2013 | 1,590.00 | 1,595.00 | 1,557.00 | 1,595.00 | 108,200 | 1,566.79 | | Feb 26, 2013 | 1,612.00 | 1,612.00 | 1,556.00 | 1,585.00 | 144,600 | 1,556.96 | | Feb 25, 2013 | 1,596.00 | 1,649.00 | 1,596.00 | 1,630.00 | 60,800 | 1,601.17 | | Feb 22, 2013 | 1,574.00 | 1,601.00 | 1,574.00 | 1,589.00 | 35,100 | 1,560.89 | | Feb 21, 2013 | 1,578.00 | 1,581.00 | 1,564.00 | 1,566.00 | 77,600 | 1,538.30 | |
* Close price adjusted for dividends and splits. |
|
72.00(3.64%) May 23
Download to Spreadsheet