| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 20, 2013 | 2,079.00 | 2,090.00 | 2,061.00 | 2,086.00 | 1,605,100 | 2,086.00 | | May 17, 2013 | 2,047.00 | 2,055.00 | 2,030.00 | 2,050.00 | 1,396,400 | 2,050.00 | | May 16, 2013 | 2,043.00 | 2,060.00 | 2,037.72 | 2,054.00 | 1,683,100 | 2,054.00 | | May 15, 2013 | 2,054.00 | 2,065.00 | 2,038.00 | 2,040.00 | 1,368,300 | 2,040.00 | | May 14, 2013 | 2,043.00 | 2,064.00 | 2,032.00 | 2,055.00 | 2,048,000 | 2,055.00 | | May 13, 2013 | 2,018.00 | 2,027.00 | 2,007.00 | 2,027.00 | 1,621,800 | 2,027.00 | | May 10, 2013 | 2,020.00 | 2,050.00 | 1,911.00 | 2,019.00 | 5,068,100 | 2,019.00 | | May 9, 2013 | 1,910.00 | 1,942.00 | 1,891.00 | 1,934.00 | 1,922,000 | 1,934.00 | | May 8, 2013 | 1,866.00 | 1,949.00 | 1,865.00 | 1,906.00 | 3,763,600 | 1,906.00 | | May 7, 2013 | 1,865.00 | 1,875.00 | 1,854.00 | 1,862.00 | 3,062,900 | 1,862.00 | | May 6, 2013 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 0 | 1,870.00 | | May 3, 2013 | 1,880.00 | 1,887.97 | 1,853.00 | 1,870.00 | 3,819,000 | 1,870.00 | | May 2, 2013 | 2,014.00 | 2,028.00 | 1,864.00 | 1,885.00 | 7,531,400 | 1,885.00 | | May 1, 2013 | 2,009.00 | 2,054.00 | 2,009.00 | 2,020.00 | 1,106,500 | 2,020.00 | | Apr 30, 2013 | 2,027.00 | 2,039.00 | 2,000.00 | 2,002.00 | 2,010,000 | 2,002.00 | | Apr 29, 2013 | 1,998.00 | 2,020.00 | 1,996.88 | 2,017.00 | 1,120,600 | 2,017.00 | | Apr 26, 2013 | 2,009.00 | 2,016.00 | 1,974.00 | 1,994.00 | 1,856,200 | 1,994.00 | | Apr 25, 2013 | 2,005.00 | 2,025.00 | 1,982.00 | 1,997.00 | 3,525,800 | 1,997.00 | | Apr 24, 2013 | 2,007.00 | 2,024.00 | 2,001.00 | 2,012.00 | 1,316,300 | 2,012.00 | | Apr 23, 2013 | 1,988.00 | 2,017.00 | 1,984.00 | 2,005.00 | 1,607,700 | 2,005.00 | | Apr 22, 2013 | 1,981.00 | 2,010.00 | 1,971.00 | 1,982.00 | 2,233,300 | 1,982.00 | | Apr 19, 2013 | 1,965.00 | 1,972.00 | 1,953.50 | 1,967.00 | 1,428,500 | 1,967.00 | | Apr 18, 2013 | 1,934.00 | 1,972.00 | 1,933.00 | 1,964.00 | 2,228,400 | 1,964.00 | | Apr 17, 2013 | 1,956.00 | 1,958.00 | 1,913.00 | 1,923.00 | 1,280,300 | 1,923.00 | | Apr 16, 2013 | 1,955.00 | 1,961.00 | 1,946.00 | 1,946.00 | 1,276,500 | 1,946.00 | | Apr 15, 2013 | 1,996.00 | 1,998.00 | 1,961.00 | 1,963.00 | 1,856,700 | 1,963.00 | | Apr 12, 2013 | 1,970.00 | 2,002.00 | 1,891.68 | 1,990.00 | 2,091,500 | 1,990.00 | | Apr 11, 2013 | 1,950.00 | 1,973.00 | 1,940.00 | 1,962.00 | 1,885,600 | 1,962.00 | | Apr 10, 2013 | 1,953.00 | 1,958.00 | 1,929.00 | 1,948.00 | 1,498,200 | 1,948.00 | | Apr 9, 2013 | 1,958.00 | 1,963.00 | 1,940.00 | 1,945.00 | 2,050,800 | 1,945.00 | | Apr 8, 2013 | 1,930.00 | 1,947.00 | 1,930.00 | 1,945.00 | 878,900 | 1,945.00 | | Apr 5, 2013 | 1,974.00 | 1,977.16 | 1,922.00 | 1,926.00 | 1,274,300 | 1,926.00 | | Apr 4, 2013 | 1,984.00 | 1,985.00 | 1,962.00 | 1,967.00 | 1,270,100 | 1,967.00 | | Apr 3, 2013 | 1,990.00 | 1,990.00 | 1,951.00 | 1,962.00 | 1,688,900 | 1,962.00 | | Apr 2, 2013 | 1,995.00 | 2,010.00 | 1,980.00 | 1,987.00 | 1,625,300 | 1,987.00 | | Apr 1, 2013 | 2,004.00 | 2,004.00 | 2,004.00 | 2,004.00 | 0 | 2,004.00 | | Mar 29, 2013 | 2,004.00 | 2,004.00 | 2,004.00 | 2,004.00 | 0 | 2,004.00 | | Mar 28, 2013 | 1,979.00 | 2,006.00 | 1,971.00 | 2,004.00 | 2,641,700 | 2,004.00 | | Mar 27, 2013 | 1,989.00 | 1,991.00 | 1,967.00 | 1,975.00 | 1,130,100 | 1,975.00 | | Mar 26, 2013 | 2,013.00 | 2,013.00 | 1,971.00 | 1,979.00 | 956,200 | 1,979.00 | | Mar 25, 2013 | 1,992.00 | 2,006.00 | 1,975.00 | 1,983.00 | 1,387,300 | 1,983.00 | | Mar 22, 2013 | 1,961.00 | 2,003.00 | 1,961.00 | 1,978.00 | 4,702,300 | 1,978.00 | | Mar 21, 2013 | 2,030.00 | 2,032.00 | 1,986.00 | 1,997.00 | 1,507,500 | 1,997.00 | | Mar 20, 2013 | 2,039.00 | 2,050.00 | 2,025.00 | 2,034.00 | 1,167,500 | 2,034.00 | | Mar 19, 2013 | 2,014.00 | 2,037.00 | 2,012.00 | 2,031.00 | 1,032,700 | 2,031.00 | | Mar 18, 2013 | 2,012.00 | 2,040.00 | 2,002.00 | 2,015.00 | 1,265,000 | 2,015.00 | | Mar 15, 2013 | 2,058.00 | 2,063.80 | 2,030.00 | 2,039.00 | 2,076,400 | 2,039.00 | | Mar 14, 2013 | 2,049.00 | 2,070.00 | 2,049.00 | 2,064.00 | 1,779,800 | 2,064.00 | | Mar 13, 2013 | 2,050.00 | 2,052.00 | 2,038.00 | 2,047.00 | 1,893,800 | 2,047.00 | | Mar 12, 2013 | 2,033.00 | 2,064.00 | 2,029.00 | 2,048.00 | 1,627,100 | 2,048.00 | | Mar 11, 2013 | 2,050.00 | 2,053.00 | 2,030.00 | 2,036.00 | 1,224,600 | 2,036.00 | | Mar 8, 2013 | 2,075.00 | 2,075.00 | 2,041.10 | 2,054.00 | 1,442,500 | 2,054.00 | | Mar 7, 2013 | 2,100.00 | 2,100.00 | 2,078.00 | 2,080.00 | 1,042,000 | 2,080.00 | | Mar 6, 2013 | 2,086.00 | 2,096.00 | 2,083.00 | 2,088.00 | 2,275,000 | 2,088.00 | | Mar 6, 2013 | 9.39 Dividend | | Mar 5, 2013 | 2,100.00 | 2,116.00 | 2,086.86 | 2,090.00 | 1,486,500 | 2,080.61 | | Mar 4, 2013 | 2,110.00 | 2,117.00 | 2,083.00 | 2,092.00 | 2,166,300 | 2,082.60 | | Mar 1, 2013 | 2,065.00 | 2,089.95 | 2,065.00 | 2,075.00 | 1,303,400 | 2,065.68 | | Feb 28, 2013 | 2,063.00 | 2,088.00 | 2,056.00 | 2,065.00 | 3,120,200 | 2,055.72 | | Feb 27, 2013 | 2,106.00 | 2,112.00 | 2,093.00 | 2,102.00 | 1,482,200 | 2,092.56 | | Feb 26, 2013 | 2,105.00 | 2,127.00 | 2,095.00 | 2,095.00 | 900,100 | 2,085.59 | | Feb 25, 2013 | 2,107.00 | 2,143.00 | 2,100.00 | 2,128.00 | 1,673,200 | 2,118.44 | | Feb 22, 2013 | 2,071.00 | 2,103.00 | 2,060.00 | 2,096.00 | 1,473,900 | 2,086.58 | | Feb 21, 2013 | 2,083.00 | 2,083.00 | 2,046.00 | 2,072.00 | 1,769,600 | 2,062.69 | | Feb 20, 2013 | 2,070.00 | 2,085.00 | 2,063.00 | 2,085.00 | 2,251,500 | 2,075.63 | | Feb 19, 2013 | 2,056.00 | 2,073.00 | 2,045.00 | 2,072.00 | 1,645,700 | 2,062.69 | | Feb 18, 2013 | 2,060.00 | 2,064.69 | 2,037.00 | 2,050.00 | 1,204,300 | 2,040.79 | |
* Close price adjusted for dividends and splits. |
|
6.00(0.29%) 4:49AM EDT
Download to Spreadsheet