| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 20, 2013 | 1,047.00 | 1,056.00 | 1,034.00 | 1,054.00 | 1,890,500 | 1,054.00 | | May 17, 2013 | 1,041.00 | 1,060.21 | 1,038.00 | 1,044.00 | 1,896,300 | 1,044.00 | | May 16, 2013 | 1,041.00 | 1,045.00 | 1,023.00 | 1,041.00 | 2,156,200 | 1,041.00 | | May 15, 2013 | 1,043.00 | 1,059.00 | 1,039.00 | 1,043.00 | 1,968,500 | 1,043.00 | | May 14, 2013 | 1,029.00 | 1,039.00 | 1,019.00 | 1,039.00 | 1,745,300 | 1,039.00 | | May 13, 2013 | 1,011.00 | 1,025.00 | 1,008.98 | 1,023.00 | 1,570,300 | 1,023.00 | | May 10, 2013 | 1,040.00 | 1,050.00 | 1,009.00 | 1,012.00 | 1,789,000 | 1,012.00 | | May 9, 2013 | 1,016.00 | 1,042.00 | 1,015.00 | 1,038.00 | 2,428,800 | 1,038.00 | | May 8, 2013 | 1,017.00 | 1,028.00 | 1,013.00 | 1,017.00 | 2,093,600 | 1,017.00 | | May 7, 2013 | 1,016.00 | 1,026.00 | 1,001.00 | 1,009.00 | 1,904,100 | 1,009.00 | | May 6, 2013 | 1,014.00 | 1,014.00 | 1,014.00 | 1,014.00 | 0 | 1,014.00 | | May 3, 2013 | 983.00 | 1,024.00 | 975.00 | 1,014.00 | 3,875,700 | 1,014.00 | | May 2, 2013 | 990.50 | 994.88 | 975.00 | 977.00 | 2,586,100 | 977.00 | | May 1, 2013 | 1,008.00 | 1,017.00 | 990.50 | 995.00 | 1,180,900 | 995.00 | | Apr 30, 2013 | 1,005.00 | 1,010.00 | 983.00 | 1,001.00 | 4,735,500 | 1,001.00 | | Apr 29, 2013 | 1,031.00 | 1,036.00 | 1,019.00 | 1,021.00 | 1,462,500 | 1,021.00 | | Apr 26, 2013 | 1,037.00 | 1,043.00 | 1,025.00 | 1,031.00 | 1,589,300 | 1,031.00 | | Apr 25, 2013 | 1,045.00 | 1,051.00 | 1,035.00 | 1,043.00 | 1,865,300 | 1,043.00 | | Apr 24, 2013 | 1,037.00 | 1,050.00 | 1,037.00 | 1,041.00 | 2,376,000 | 1,041.00 | | Apr 23, 2013 | 1,039.00 | 1,050.00 | 1,035.00 | 1,037.00 | 2,918,800 | 1,037.00 | | Apr 22, 2013 | 1,052.00 | 1,052.00 | 1,043.00 | 1,046.00 | 3,729,200 | 1,046.00 | | Apr 19, 2013 | 1,034.00 | 1,053.82 | 1,020.00 | 1,048.00 | 2,996,300 | 1,048.00 | | Apr 18, 2013 | 1,006.00 | 1,028.34 | 991.00 | 1,024.00 | 3,672,300 | 1,024.00 | | Apr 17, 2013 | 1,088.00 | 1,088.00 | 931.00 | 982.50 | 9,974,600 | 982.50 | | Apr 17, 2013 | 8.00 Dividend | | Apr 16, 2013 | 1,090.00 | 1,098.00 | 1,080.00 | 1,080.00 | 1,812,100 | 1,072.00 | | Apr 15, 2013 | 1,158.00 | 1,161.00 | 1,093.00 | 1,097.00 | 3,340,800 | 1,088.87 | | Apr 12, 2013 | 1,169.00 | 1,174.00 | 1,159.90 | 1,160.00 | 1,203,200 | 1,151.41 | | Apr 11, 2013 | 1,168.00 | 1,181.50 | 1,165.00 | 1,169.00 | 1,333,000 | 1,160.34 | | Apr 10, 2013 | 1,191.00 | 1,193.00 | 1,167.00 | 1,167.00 | 1,922,200 | 1,158.36 | | Apr 9, 2013 | 1,197.00 | 1,200.50 | 1,179.22 | 1,187.00 | 1,088,500 | 1,178.21 | | Apr 8, 2013 | 1,155.00 | 1,193.00 | 1,154.33 | 1,191.00 | 1,542,600 | 1,182.18 | | Apr 5, 2013 | 1,176.00 | 1,180.75 | 1,131.00 | 1,154.00 | 2,758,200 | 1,145.45 | | Apr 4, 2013 | 1,213.00 | 1,220.00 | 1,174.00 | 1,177.00 | 2,461,000 | 1,168.28 | | Apr 3, 2013 | 1,242.00 | 1,244.00 | 1,212.00 | 1,214.00 | 1,895,200 | 1,205.01 | | Apr 2, 2013 | 1,236.00 | 1,256.00 | 1,236.00 | 1,248.00 | 1,198,100 | 1,238.76 | | Apr 1, 2013 | 1,231.00 | 1,231.00 | 1,231.00 | 1,231.00 | 0 | 1,221.88 | | Mar 29, 2013 | 1,231.00 | 1,231.00 | 1,231.00 | 1,231.00 | 0 | 1,221.88 | | Mar 28, 2013 | 1,257.00 | 1,259.00 | 1,230.00 | 1,231.00 | 1,526,300 | 1,221.88 | | Mar 27, 2013 | 1,262.00 | 1,268.80 | 1,244.25 | 1,255.00 | 1,945,100 | 1,245.70 | | Mar 26, 2013 | 1,247.00 | 1,259.00 | 1,237.00 | 1,251.00 | 1,912,600 | 1,241.73 | | Mar 25, 2013 | 1,253.00 | 1,255.00 | 1,236.00 | 1,238.00 | 1,804,900 | 1,228.83 | | Mar 22, 2013 | 1,247.00 | 1,258.00 | 1,240.00 | 1,240.00 | 1,980,100 | 1,230.81 | | Mar 21, 2013 | 1,235.00 | 1,258.00 | 1,234.00 | 1,255.00 | 1,760,300 | 1,245.70 | | Mar 20, 2013 | 1,234.00 | 1,243.00 | 1,223.00 | 1,238.00 | 2,118,400 | 1,228.83 | | Mar 19, 2013 | 1,245.00 | 1,246.30 | 1,217.00 | 1,224.00 | 1,075,900 | 1,214.93 | | Mar 18, 2013 | 1,232.00 | 1,251.00 | 1,224.00 | 1,247.00 | 1,478,400 | 1,237.76 | | Mar 15, 2013 | 1,266.00 | 1,268.00 | 1,241.00 | 1,249.00 | 3,803,600 | 1,239.75 | | Mar 14, 2013 | 1,256.00 | 1,267.00 | 1,249.00 | 1,266.00 | 1,218,300 | 1,256.62 | | Mar 13, 2013 | 1,250.00 | 1,256.12 | 1,239.00 | 1,256.00 | 1,053,200 | 1,246.70 | | Mar 12, 2013 | 1,255.00 | 1,270.00 | 1,244.00 | 1,250.00 | 1,381,300 | 1,240.74 | | Mar 11, 2013 | 1,248.00 | 1,254.00 | 1,244.88 | 1,254.00 | 1,103,300 | 1,244.71 | | Mar 8, 2013 | 1,244.00 | 1,248.00 | 1,232.00 | 1,248.00 | 1,993,000 | 1,238.76 | | Mar 7, 2013 | 1,234.00 | 1,247.11 | 1,232.00 | 1,241.00 | 1,862,000 | 1,231.81 | | Mar 6, 2013 | 1,242.00 | 1,252.00 | 1,231.00 | 1,234.00 | 1,550,300 | 1,224.86 | | Mar 5, 2013 | 1,229.00 | 1,244.00 | 1,228.00 | 1,240.00 | 1,971,500 | 1,230.81 | | Mar 4, 2013 | 1,230.00 | 1,238.00 | 1,219.00 | 1,226.00 | 1,186,400 | 1,216.92 | | Mar 1, 2013 | 1,211.00 | 1,239.00 | 1,211.00 | 1,233.00 | 1,697,000 | 1,223.87 | | Feb 28, 2013 | 1,206.00 | 1,222.00 | 1,200.00 | 1,214.00 | 1,928,800 | 1,205.01 | | Feb 27, 2013 | 1,196.00 | 1,201.00 | 1,181.00 | 1,200.00 | 1,341,600 | 1,191.11 | | Feb 26, 2013 | 1,203.00 | 1,212.00 | 1,188.00 | 1,191.00 | 2,815,800 | 1,182.18 | | Feb 25, 2013 | 1,246.00 | 1,256.00 | 1,222.00 | 1,229.00 | 1,399,800 | 1,219.90 | | Feb 22, 2013 | 1,225.00 | 1,244.00 | 1,223.00 | 1,241.00 | 1,230,400 | 1,231.81 | | Feb 21, 2013 | 1,243.00 | 1,243.00 | 1,217.00 | 1,219.00 | 1,684,300 | 1,209.97 | | Feb 20, 2013 | 1,251.00 | 1,252.00 | 1,240.00 | 1,244.00 | 1,978,600 | 1,234.79 | | Feb 19, 2013 | 1,240.00 | 1,249.62 | 1,240.00 | 1,246.00 | 2,133,200 | 1,236.77 | | Feb 18, 2013 | 1,264.00 | 1,265.19 | 1,243.00 | 1,245.00 | 1,150,800 | 1,235.78 | |
* Close price adjusted for dividends and splits. |
|
13.00(1.23%) 9:18AM EDT
Download to Spreadsheet