| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 20, 2013 | 84.50 | 85.56 | 84.00 | 84.50 | 796,900 | 82.15 | | May 17, 2013 | 84.00 | 85.25 | 83.75 | 84.25 | 1,569,700 | 81.91 | | May 16, 2013 | 81.50 | 84.00 | 80.75 | 83.75 | 18,612,000 | 81.42 | | May 15, 2013 | 82.75 | 83.07 | 81.75 | 82.75 | 823,500 | 80.45 | | May 14, 2013 | 84.00 | 84.36 | 83.00 | 83.50 | 550,900 | 81.18 | | May 13, 2013 | 85.50 | 85.50 | 83.50 | 83.75 | 352,800 | 81.42 | | May 10, 2013 | 84.25 | 85.00 | 83.00 | 84.75 | 500,500 | 82.39 | | May 9, 2013 | 84.75 | 85.50 | 83.30 | 83.50 | 532,700 | 81.18 | | May 8, 2013 | 85.00 | 85.00 | 83.00 | 84.50 | 509,800 | 82.15 | | May 7, 2013 | 82.00 | 85.25 | 81.25 | 84.00 | 4,664,300 | 81.66 | | May 6, 2013 | 82.50 | 82.50 | 82.50 | 82.50 | 0 | 80.21 | | May 3, 2013 | 80.75 | 82.75 | 80.75 | 82.50 | 722,900 | 80.21 | | May 2, 2013 | 81.00 | 83.03 | 80.54 | 81.00 | 666,400 | 78.75 | | May 1, 2013 | 82.75 | 82.75 | 79.98 | 82.00 | 732,700 | 79.72 | | Apr 30, 2013 | 79.00 | 83.25 | 79.00 | 81.75 | 1,279,400 | 79.48 | | Apr 29, 2013 | 77.50 | 80.50 | 76.65 | 79.75 | 1,771,100 | 77.53 | | Apr 26, 2013 | 74.50 | 78.00 | 74.50 | 77.50 | 1,765,800 | 75.34 | | Apr 25, 2013 | 73.50 | 76.00 | 73.25 | 75.00 | 4,108,700 | 72.91 | | Apr 24, 2013 | 73.75 | 74.69 | 72.92 | 73.00 | 1,231,500 | 70.97 | | Apr 23, 2013 | 73.25 | 74.00 | 72.80 | 74.00 | 1,133,000 | 71.94 | | Apr 22, 2013 | 74.50 | 75.00 | 72.50 | 73.00 | 4,275,600 | 70.97 | | Apr 19, 2013 | 75.00 | 75.00 | 72.64 | 74.50 | 1,692,400 | 72.43 | | Apr 18, 2013 | 74.00 | 75.00 | 73.50 | 74.50 | 1,341,600 | 72.43 | | Apr 17, 2013 | 76.00 | 76.06 | 74.32 | 75.00 | 5,941,000 | 72.91 | | Apr 16, 2013 | 77.75 | 77.75 | 74.95 | 75.75 | 1,015,700 | 73.64 | | Apr 15, 2013 | 79.00 | 79.00 | 77.00 | 77.75 | 469,100 | 75.59 | | Apr 12, 2013 | 76.00 | 78.11 | 75.50 | 77.75 | 888,800 | 75.59 | | Apr 11, 2013 | 76.50 | 77.75 | 75.89 | 76.50 | 1,572,100 | 74.37 | | Apr 10, 2013 | 76.25 | 77.00 | 75.31 | 76.50 | 450,100 | 74.37 | | Apr 9, 2013 | 75.25 | 76.75 | 75.00 | 76.50 | 630,700 | 74.37 | | Apr 8, 2013 | 77.25 | 77.50 | 73.87 | 74.50 | 872,100 | 72.43 | | Apr 5, 2013 | 77.50 | 77.50 | 75.25 | 75.50 | 735,600 | 73.40 | | Apr 4, 2013 | 76.00 | 78.75 | 73.75 | 77.50 | 10,641,100 | 75.34 | | Apr 3, 2013 | 77.00 | 77.25 | 75.50 | 76.50 | 1,028,900 | 74.37 | | Apr 2, 2013 | 79.50 | 79.50 | 75.50 | 76.00 | 1,095,100 | 73.89 | | Apr 1, 2013 | 78.50 | 78.50 | 78.50 | 78.50 | 0 | 76.32 | | Mar 29, 2013 | 78.50 | 78.50 | 78.50 | 78.50 | 0 | 76.32 | | Mar 28, 2013 | 78.00 | 79.40 | 77.25 | 78.50 | 582,800 | 76.32 | | Mar 27, 2013 | 77.50 | 78.75 | 76.50 | 77.50 | 842,500 | 75.34 | | Mar 26, 2013 | 77.50 | 78.32 | 76.15 | 78.25 | 1,046,800 | 76.07 | | Mar 25, 2013 | 78.25 | 78.75 | 77.00 | 78.00 | 1,073,800 | 75.83 | | Mar 22, 2013 | 79.00 | 80.00 | 76.00 | 77.00 | 1,912,900 | 74.86 | | Mar 21, 2013 | 80.75 | 80.75 | 79.25 | 79.75 | 910,200 | 77.53 | | Mar 20, 2013 | 80.75 | 80.75 | 79.64 | 80.00 | 1,043,900 | 77.78 | | Mar 19, 2013 | 81.00 | 81.50 | 79.88 | 80.25 | 687,100 | 78.02 | | Mar 18, 2013 | 80.00 | 81.75 | 79.25 | 81.50 | 925,400 | 79.23 | | Mar 15, 2013 | 82.00 | 82.21 | 80.75 | 82.00 | 883,600 | 79.72 | | Mar 14, 2013 | 82.00 | 82.71 | 79.56 | 81.50 | 1,635,500 | 79.23 | | Mar 13, 2013 | 81.25 | 82.25 | 80.25 | 81.50 | 842,400 | 79.23 | | Mar 12, 2013 | 81.75 | 82.50 | 81.50 | 81.50 | 1,593,200 | 79.23 | | Mar 11, 2013 | 83.00 | 83.00 | 80.80 | 81.50 | 876,600 | 79.23 | | Mar 8, 2013 | 82.50 | 83.25 | 81.75 | 82.50 | 1,361,000 | 80.21 | | Mar 7, 2013 | 81.75 | 84.75 | 81.75 | 82.75 | 308,600 | 80.45 | | Mar 6, 2013 | 83.75 | 85.00 | 82.25 | 83.25 | 834,500 | 80.93 | | Mar 5, 2013 | 82.25 | 84.50 | 82.14 | 83.50 | 781,300 | 81.18 | | Mar 4, 2013 | 81.50 | 82.00 | 81.00 | 81.75 | 564,200 | 79.48 | | Mar 1, 2013 | 83.25 | 83.25 | 81.50 | 81.75 | 1,049,800 | 79.48 | | Feb 28, 2013 | 83.50 | 83.50 | 81.96 | 82.50 | 770,300 | 80.21 | | Feb 27, 2013 | 83.50 | 84.25 | 80.75 | 82.75 | 790,600 | 80.45 | | Feb 26, 2013 | 82.00 | 84.25 | 81.74 | 83.00 | 978,800 | 80.69 | | Feb 25, 2013 | 81.50 | 84.25 | 81.50 | 83.50 | 1,108,600 | 81.18 | | Feb 22, 2013 | 82.25 | 83.00 | 81.14 | 82.00 | 594,200 | 79.72 | | Feb 21, 2013 | 81.75 | 82.50 | 81.00 | 81.50 | 1,043,700 | 79.23 | | Feb 20, 2013 | 82.00 | 82.50 | 81.36 | 82.50 | 2,831,500 | 80.21 | | Feb 19, 2013 | 82.25 | 82.25 | 80.00 | 81.50 | 2,367,500 | 79.23 | | Feb 18, 2013 | 82.00 | 82.37 | 81.13 | 82.00 | 446,900 | 79.72 | |
* Close price adjusted for dividends and splits. |
|
0.58(0.69%) 11:37AM EDT
Download to Spreadsheet