| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 17, 2013 | 1,328.00 | 1,348.00 | 1,319.00 | 1,343.00 | 1,031,100 | 1,343.00 | | May 16, 2013 | 1,320.00 | 1,330.00 | 1,316.00 | 1,328.00 | 790,600 | 1,328.00 | | May 15, 2013 | 1,310.00 | 1,323.00 | 1,308.00 | 1,315.00 | 771,900 | 1,315.00 | | May 14, 2013 | 1,307.00 | 1,319.00 | 1,307.00 | 1,313.00 | 626,400 | 1,313.00 | | May 13, 2013 | 1,308.00 | 1,314.00 | 1,297.00 | 1,300.00 | 723,700 | 1,300.00 | | May 10, 2013 | 1,288.00 | 1,309.00 | 1,282.00 | 1,303.00 | 1,358,500 | 1,303.00 | | May 9, 2013 | 1,259.00 | 1,292.00 | 1,259.00 | 1,286.00 | 716,100 | 1,286.00 | | May 8, 2013 | 1,251.00 | 1,263.00 | 1,248.00 | 1,261.00 | 530,300 | 1,261.00 | | May 7, 2013 | 1,252.00 | 1,265.00 | 1,242.00 | 1,248.00 | 815,100 | 1,248.00 | | May 6, 2013 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | 0 | 1,255.00 | | May 3, 2013 | 1,248.00 | 1,257.00 | 1,241.00 | 1,255.00 | 791,700 | 1,255.00 | | May 2, 2013 | 1,237.00 | 1,254.00 | 1,225.00 | 1,245.00 | 746,000 | 1,245.00 | | May 1, 2013 | 1,252.00 | 1,261.00 | 1,248.00 | 1,259.00 | 357,000 | 1,259.00 | | Apr 30, 2013 | 1,250.00 | 1,254.00 | 1,245.00 | 1,250.00 | 801,200 | 1,250.00 | | Apr 29, 2013 | 1,237.00 | 1,248.00 | 1,235.08 | 1,245.00 | 927,600 | 1,245.00 | | Apr 26, 2013 | 1,240.00 | 1,245.00 | 1,229.36 | 1,237.00 | 576,200 | 1,237.00 | | Apr 25, 2013 | 1,230.00 | 1,245.00 | 1,226.00 | 1,240.00 | 696,600 | 1,240.00 | | Apr 24, 2013 | 1,237.00 | 1,241.00 | 1,220.00 | 1,228.00 | 920,000 | 1,228.00 | | Apr 23, 2013 | 1,217.00 | 1,234.00 | 1,205.00 | 1,234.00 | 744,400 | 1,234.00 | | Apr 22, 2013 | 1,235.00 | 1,235.00 | 1,204.00 | 1,210.00 | 583,400 | 1,210.00 | | Apr 19, 2013 | 1,234.00 | 1,237.00 | 1,223.00 | 1,229.00 | 748,900 | 1,229.00 | | Apr 18, 2013 | 1,239.00 | 1,248.00 | 1,230.00 | 1,233.00 | 603,900 | 1,233.00 | | Apr 17, 2013 | 1,249.00 | 1,249.00 | 1,220.86 | 1,236.00 | 919,000 | 1,236.00 | | Apr 16, 2013 | 1,243.00 | 1,248.00 | 1,234.00 | 1,236.00 | 525,100 | 1,236.00 | | Apr 15, 2013 | 1,255.00 | 1,257.00 | 1,242.00 | 1,250.00 | 826,400 | 1,250.00 | | Apr 12, 2013 | 1,252.00 | 1,258.00 | 1,247.00 | 1,253.00 | 470,300 | 1,253.00 | | Apr 11, 2013 | 1,247.00 | 1,261.00 | 1,246.00 | 1,254.00 | 565,700 | 1,254.00 | | Apr 10, 2013 | 1,223.00 | 1,256.00 | 1,222.00 | 1,252.00 | 852,300 | 1,252.00 | | Apr 9, 2013 | 1,220.00 | 1,225.00 | 1,214.00 | 1,225.00 | 734,700 | 1,225.00 | | Apr 8, 2013 | 1,218.00 | 1,220.00 | 1,208.00 | 1,215.00 | 629,200 | 1,215.00 | | Apr 5, 2013 | 1,240.00 | 1,247.00 | 1,199.00 | 1,208.00 | 907,300 | 1,208.00 | | Apr 4, 2013 | 1,256.00 | 1,258.00 | 1,234.30 | 1,240.00 | 1,088,000 | 1,240.00 | | Apr 3, 2013 | 1,257.00 | 1,273.00 | 1,256.00 | 1,259.00 | 749,900 | 1,259.00 | | Apr 2, 2013 | 1,252.00 | 1,269.00 | 1,252.00 | 1,266.00 | 1,867,900 | 1,266.00 | | Apr 1, 2013 | 1,257.00 | 1,257.00 | 1,257.00 | 1,257.00 | 0 | 1,257.00 | | Mar 29, 2013 | 1,257.00 | 1,257.00 | 1,257.00 | 1,257.00 | 0 | 1,257.00 | | Mar 28, 2013 | 1,243.00 | 1,260.00 | 1,239.10 | 1,257.00 | 939,700 | 1,257.00 | | Mar 27, 2013 | 1,253.00 | 1,259.00 | 1,220.41 | 1,246.00 | 942,800 | 1,246.00 | | Mar 27, 2013 | 12.50 Dividend | | Mar 26, 2013 | 1,284.00 | 1,290.00 | 1,267.00 | 1,268.00 | 679,600 | 1,255.50 | | Mar 25, 2013 | 1,281.00 | 1,291.00 | 1,271.00 | 1,277.00 | 769,800 | 1,264.41 | | Mar 22, 2013 | 1,279.00 | 1,288.00 | 1,267.00 | 1,271.00 | 872,600 | 1,258.47 | | Mar 21, 2013 | 1,320.00 | 1,321.00 | 1,280.00 | 1,284.00 | 1,185,800 | 1,271.34 | | Mar 20, 2013 | 1,299.00 | 1,330.00 | 1,232.00 | 1,320.00 | 1,144,500 | 1,306.99 | | Mar 19, 2013 | 1,321.00 | 1,342.74 | 1,309.00 | 1,318.00 | 825,800 | 1,305.01 | | Mar 18, 2013 | 1,293.00 | 1,332.00 | 1,284.00 | 1,328.00 | 814,300 | 1,314.91 | | Mar 15, 2013 | 1,317.00 | 1,327.00 | 1,310.00 | 1,313.00 | 1,304,400 | 1,300.06 | | Mar 14, 2013 | 1,312.00 | 1,320.00 | 1,308.00 | 1,313.00 | 745,500 | 1,300.06 | | Mar 13, 2013 | 1,313.00 | 1,315.00 | 1,300.00 | 1,311.00 | 563,900 | 1,298.08 | | Mar 12, 2013 | 1,291.00 | 1,317.00 | 1,284.00 | 1,314.00 | 834,900 | 1,301.05 | | Mar 11, 2013 | 1,291.00 | 1,295.00 | 1,279.00 | 1,293.00 | 689,500 | 1,280.25 | | Mar 8, 2013 | 1,308.00 | 1,310.00 | 1,283.00 | 1,290.00 | 1,011,200 | 1,277.28 | | Mar 7, 2013 | 1,291.00 | 1,306.00 | 1,287.00 | 1,300.00 | 966,700 | 1,287.18 | | Mar 6, 2013 | 1,291.00 | 1,298.18 | 1,283.00 | 1,287.00 | 680,900 | 1,274.31 | | Mar 5, 2013 | 1,282.00 | 1,293.00 | 1,282.00 | 1,287.00 | 506,900 | 1,274.31 | | Mar 4, 2013 | 1,264.00 | 1,286.00 | 1,259.00 | 1,281.00 | 1,027,900 | 1,268.37 | | Mar 1, 2013 | 1,262.00 | 1,273.00 | 1,253.00 | 1,266.00 | 540,200 | 1,253.52 | | Feb 28, 2013 | 1,257.00 | 1,263.00 | 1,249.69 | 1,261.00 | 880,400 | 1,248.57 | | Feb 27, 2013 | 1,245.00 | 1,259.00 | 1,237.00 | 1,258.00 | 910,900 | 1,245.60 | | Feb 26, 2013 | 1,225.00 | 1,240.00 | 1,222.00 | 1,239.00 | 775,300 | 1,226.79 | | Feb 25, 2013 | 1,255.00 | 1,268.00 | 1,236.00 | 1,250.00 | 731,700 | 1,237.68 | | Feb 22, 2013 | 1,238.00 | 1,261.00 | 1,237.00 | 1,256.00 | 644,400 | 1,243.62 | | Feb 21, 2013 | 1,255.00 | 1,255.55 | 1,226.00 | 1,239.00 | 561,700 | 1,226.79 | | Feb 20, 2013 | 1,251.00 | 1,268.00 | 1,246.55 | 1,265.00 | 698,100 | 1,252.53 | | Feb 19, 2013 | 1,228.00 | 1,250.00 | 1,224.16 | 1,249.00 | 681,000 | 1,236.69 | | Feb 18, 2013 | 1,238.00 | 1,242.81 | 1,222.72 | 1,229.00 | 1,311,300 | 1,216.88 | | Feb 15, 2013 | 1,236.00 | 1,245.00 | 1,231.00 | 1,238.00 | 678,300 | 1,225.80 | |
* Close price adjusted for dividends and splits. |
|
15.00(1.13%) May 17, 11:35AM EDT
Download to Spreadsheet