| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 24, 2013 | 1,550.50 | 1,554.50 | 1,528.50 | 1,537.50 | 4,029,600 | 1,537.50 | | May 23, 2013 | 1,580.00 | 1,586.50 | 1,524.06 | 1,539.00 | 11,729,000 | 1,539.00 | | May 22, 2013 | 1,617.50 | 1,623.65 | 1,599.00 | 1,616.00 | 5,323,200 | 1,616.00 | | May 21, 2013 | 1,622.50 | 1,627.00 | 1,605.00 | 1,620.50 | 4,169,600 | 1,620.50 | | May 20, 2013 | 1,626.00 | 1,629.50 | 1,597.00 | 1,626.00 | 3,384,400 | 1,626.00 | | May 17, 2013 | 1,577.50 | 1,626.50 | 1,577.00 | 1,623.00 | 4,468,000 | 1,623.00 | | May 16, 2013 | 1,575.50 | 1,587.00 | 1,570.50 | 1,583.00 | 4,221,000 | 1,583.00 | | May 15, 2013 | 1,588.00 | 1,593.43 | 1,571.00 | 1,577.50 | 5,194,500 | 1,577.50 | | May 14, 2013 | 1,568.00 | 1,586.50 | 1,548.50 | 1,585.00 | 5,829,400 | 1,585.00 | | May 13, 2013 | 1,568.00 | 1,568.00 | 1,501.50 | 1,552.50 | 10,552,500 | 1,552.50 | | May 10, 2013 | 1,585.00 | 1,591.60 | 1,575.00 | 1,583.00 | 5,944,400 | 1,583.00 | | May 9, 2013 | 1,615.50 | 1,617.88 | 1,579.50 | 1,584.00 | 7,551,500 | 1,584.00 | | May 8, 2013 | 1,641.50 | 1,695.88 | 1,592.00 | 1,625.00 | 11,348,000 | 1,625.00 | | May 7, 2013 | 1,650.00 | 1,707.50 | 1,645.00 | 1,700.00 | 5,234,700 | 1,700.00 | | May 6, 2013 | 1,657.00 | 1,657.00 | 1,657.00 | 1,657.00 | 0 | 1,657.00 | | May 3, 2013 | 1,649.00 | 1,664.50 | 1,630.50 | 1,657.00 | 3,284,900 | 1,657.00 | | May 2, 2013 | 1,630.00 | 1,652.50 | 1,624.00 | 1,647.00 | 3,248,500 | 1,647.00 | | May 1, 2013 | 1,618.50 | 1,651.50 | 1,617.15 | 1,642.00 | 1,708,900 | 1,642.00 | | Apr 30, 2013 | 1,637.00 | 1,646.50 | 1,616.50 | 1,617.00 | 6,412,600 | 1,617.00 | | Apr 29, 2013 | 1,634.00 | 1,642.00 | 1,625.69 | 1,636.00 | 3,704,800 | 1,636.00 | | Apr 26, 2013 | 1,617.50 | 1,633.50 | 1,608.00 | 1,632.50 | 4,669,800 | 1,632.50 | | Apr 25, 2013 | 1,632.50 | 1,643.00 | 1,606.00 | 1,615.00 | 3,158,800 | 1,615.00 | | Apr 24, 2013 | 1,630.50 | 1,640.50 | 1,625.00 | 1,635.50 | 3,056,200 | 1,635.50 | | Apr 23, 2013 | 1,614.00 | 1,630.50 | 1,595.00 | 1,628.00 | 4,241,300 | 1,628.00 | | Apr 22, 2013 | 1,617.50 | 1,635.50 | 1,598.00 | 1,608.00 | 2,473,400 | 1,608.00 | | Apr 19, 2013 | 1,597.00 | 1,609.00 | 1,580.50 | 1,598.00 | 3,851,800 | 1,598.00 | | Apr 18, 2013 | 1,612.50 | 1,613.50 | 1,560.28 | 1,583.50 | 3,644,000 | 1,583.50 | | Apr 17, 2013 | 1,622.00 | 1,629.00 | 1,597.93 | 1,609.00 | 3,953,900 | 1,609.00 | | Apr 16, 2013 | 1,603.00 | 1,620.50 | 1,592.50 | 1,604.00 | 3,452,800 | 1,604.00 | | Apr 15, 2013 | 1,615.50 | 1,629.50 | 1,605.50 | 1,613.00 | 2,773,000 | 1,613.00 | | Apr 12, 2013 | 1,638.00 | 1,640.00 | 1,621.00 | 1,630.00 | 4,155,300 | 1,630.00 | | Apr 11, 2013 | 1,663.00 | 1,670.00 | 1,644.50 | 1,654.50 | 2,876,900 | 1,654.50 | | Apr 10, 2013 | 1,653.50 | 1,671.50 | 1,641.50 | 1,668.00 | 4,188,900 | 1,668.00 | | Apr 9, 2013 | 1,654.50 | 1,671.00 | 1,640.00 | 1,648.00 | 3,908,600 | 1,648.00 | | Apr 8, 2013 | 1,664.00 | 1,668.00 | 1,637.50 | 1,645.00 | 2,339,000 | 1,645.00 | | Apr 5, 2013 | 1,687.50 | 1,693.50 | 1,652.85 | 1,664.00 | 2,919,800 | 1,664.00 | | Apr 4, 2013 | 1,718.00 | 1,725.24 | 1,685.00 | 1,686.50 | 3,060,200 | 1,686.50 | | Apr 3, 2013 | 1,740.00 | 1,744.50 | 1,713.00 | 1,715.50 | 3,065,100 | 1,715.50 | | Apr 2, 2013 | 1,704.50 | 1,743.50 | 1,700.00 | 1,740.00 | 3,712,800 | 1,740.00 | | Apr 1, 2013 | 1,703.50 | 1,703.50 | 1,703.50 | 1,703.50 | 0 | 1,703.50 | | Mar 29, 2013 | 1,703.50 | 1,703.50 | 1,703.50 | 1,703.50 | 0 | 1,703.50 | | Mar 28, 2013 | 1,703.50 | 1,725.00 | 1,702.00 | 1,703.50 | 4,265,700 | 1,703.50 | | Mar 27, 2013 | 1,714.50 | 1,714.50 | 1,689.50 | 1,704.00 | 2,762,900 | 1,704.00 | | Mar 26, 2013 | 1,720.50 | 1,722.00 | 1,690.00 | 1,710.00 | 4,154,700 | 1,710.00 | | Mar 25, 2013 | 1,712.00 | 1,727.00 | 1,700.34 | 1,708.50 | 3,275,600 | 1,708.50 | | Mar 22, 2013 | 1,719.00 | 1,736.10 | 1,701.50 | 1,701.50 | 7,212,100 | 1,701.50 | | Mar 21, 2013 | 1,737.00 | 1,741.50 | 1,713.00 | 1,724.50 | 4,134,300 | 1,724.50 | | Mar 20, 2013 | 1,721.00 | 1,740.00 | 1,718.50 | 1,731.00 | 2,846,600 | 1,731.00 | | Mar 19, 2013 | 1,736.00 | 1,739.00 | 1,712.50 | 1,720.50 | 3,509,600 | 1,720.50 | | Mar 18, 2013 | 1,730.00 | 1,736.38 | 1,714.56 | 1,726.50 | 3,797,200 | 1,726.50 | | Mar 15, 2013 | 1,760.00 | 1,767.22 | 1,753.50 | 1,763.00 | 9,599,400 | 1,763.00 | | Mar 14, 2013 | 1,732.00 | 1,781.12 | 1,729.00 | 1,769.00 | 5,440,700 | 1,769.00 | | Mar 13, 2013 | 1,740.00 | 1,747.50 | 1,701.00 | 1,721.00 | 6,057,600 | 1,721.00 | | Mar 13, 2013 | 56.77 Dividend | | Mar 12, 2013 | 1,823.50 | 1,825.96 | 1,784.50 | 1,788.50 | 4,894,700 | 1,731.73 | | Mar 11, 2013 | 1,800.50 | 1,825.50 | 1,787.00 | 1,822.00 | 5,711,200 | 1,764.17 | | Mar 8, 2013 | 1,800.50 | 1,815.22 | 1,786.77 | 1,800.00 | 4,804,200 | 1,742.86 | | Mar 7, 2013 | 1,793.00 | 1,800.00 | 1,774.50 | 1,784.00 | 4,446,600 | 1,727.37 | | Mar 6, 2013 | 1,833.50 | 1,834.50 | 1,768.50 | 1,777.00 | 6,767,300 | 1,720.60 | | Mar 5, 2013 | 1,795.00 | 1,860.50 | 1,784.00 | 1,837.50 | 6,607,600 | 1,779.17 | | Mar 4, 2013 | 1,774.50 | 1,788.50 | 1,771.50 | 1,780.00 | 3,882,600 | 1,723.50 | | Mar 1, 2013 | 1,796.00 | 1,802.50 | 1,761.00 | 1,781.00 | 4,907,500 | 1,724.47 | | Feb 28, 2013 | 1,788.50 | 1,802.50 | 1,785.95 | 1,796.00 | 6,351,500 | 1,738.99 | | Feb 27, 2013 | 1,755.50 | 1,779.50 | 1,750.50 | 1,775.00 | 4,312,800 | 1,718.66 | | Feb 26, 2013 | 1,740.50 | 1,763.40 | 1,740.00 | 1,749.50 | 5,141,600 | 1,693.97 | | Feb 25, 2013 | 1,765.50 | 1,781.38 | 1,757.57 | 1,770.00 | 4,524,000 | 1,713.82 | | Feb 22, 2013 | 1,750.00 | 1,758.50 | 1,729.50 | 1,744.00 | 2,942,700 | 1,688.64 | |
* Close price adjusted for dividends and splits. |
|
1.50(0.10%) May 24, 11:36AM EDT
Download to Spreadsheet