| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 17, 2013 | 15,516.00 | 16,123.30 | 15,516.00 | 16,005.00 | 10,400 | 16,005.00 | | May 16, 2013 | 15,421.00 | 15,504.80 | 15,410.00 | 15,435.50 | 10,700 | 15,435.50 | | May 15, 2013 | 15,322.50 | 15,484.00 | 15,300.00 | 15,382.50 | 1,000 | 15,382.50 | | May 14, 2013 | 14,940.60 | 14,940.60 | 14,940.60 | 15,258.00 | 0 | 15,258.00 | | May 13, 2013 | 15,069.00 | 15,069.00 | 14,956.90 | 15,055.50 | 500 | 15,055.50 | | May 10, 2013 | 15,330.00 | 15,330.00 | 15,030.00 | 15,045.50 | 300 | 15,045.50 | | May 9, 2013 | 15,019.00 | 15,183.00 | 15,019.00 | 15,110.50 | 700 | 15,110.50 | | May 8, 2013 | 15,089.00 | 15,089.00 | 15,068.50 | 15,157.50 | 2,400 | 15,157.50 | | May 7, 2013 | 15,015.00 | 15,116.00 | 14,986.50 | 14,975.00 | 2,900 | 14,975.00 | | May 6, 2013 | 15,148.00 | 15,148.00 | 15,148.00 | 15,148.00 | 0 | 15,148.00 | | May 3, 2013 | 14,890.00 | 15,148.50 | 14,752.40 | 15,148.00 | 3,700 | 15,148.00 | | May 2, 2013 | 14,709.00 | 14,709.00 | 14,495.00 | 14,648.00 | 1,100 | 14,648.00 | | May 1, 2013 | 14,753.00 | 14,753.00 | 14,753.00 | 14,753.00 | 0 | 14,753.00 | | Apr 30, 2013 | 14,730.00 | 14,844.00 | 14,722.50 | 14,753.00 | 4,200 | 14,753.00 | | Apr 29, 2013 | 14,326.00 | 14,665.00 | 14,241.50 | 14,587.50 | 400 | 14,587.50 | | Apr 26, 2013 | 14,330.00 | 14,330.00 | 14,211.40 | 14,215.00 | 2,900 | 14,215.00 | | Apr 25, 2013 | 14,464.20 | 14,698.50 | 14,464.30 | 14,625.00 | 1,800 | 14,625.00 | | Apr 24, 2013 | 14,230.80 | 14,479.30 | 14,039.50 | 14,495.00 | 500 | 14,495.00 | | Apr 23, 2013 | 13,529.00 | 14,032.50 | 13,480.00 | 13,995.00 | 300 | 13,995.00 | | Apr 23, 2013 | 257.687012 Dividend | | Apr 22, 2013 | 13,744.00 | 13,744.00 | 13,628.60 | 13,660.50 | 21,500 | 13,402.81 | | Apr 19, 2013 | 13,438.80 | 13,601.00 | 13,438.80 | 13,550.50 | 100 | 13,294.89 | | Apr 18, 2013 | 13,395.00 | 13,510.00 | 13,146.00 | 13,280.00 | 1,300 | 13,029.49 | | Apr 17, 2013 | 13,899.90 | 13,948.00 | 13,415.00 | 13,443.00 | 534,400 | 13,189.42 | | Apr 16, 2013 | 13,811.00 | 13,985.00 | 13,804.00 | 13,982.50 | 2,100 | 13,718.74 | | Apr 15, 2013 | 14,068.00 | 14,068.00 | 13,722.00 | 13,820.00 | 3,000 | 13,559.30 | | Apr 12, 2013 | 14,399.00 | 14,399.00 | 13,968.00 | 14,037.50 | 5,900 | 13,772.70 | | Apr 11, 2013 | 14,423.60 | 14,429.00 | 14,423.60 | 14,490.00 | 3,600 | 14,216.67 | | Apr 10, 2013 | 14,450.00 | 14,450.00 | 14,365.00 | 14,365.00 | 300 | 14,094.02 | | Apr 9, 2013 | 14,769.00 | 14,769.00 | 14,306.40 | 14,290.00 | 6,600 | 14,020.44 | | Apr 8, 2013 | 14,511.00 | 14,727.50 | 14,511.00 | 14,715.00 | 100 | 14,437.42 | | Apr 5, 2013 | 14,715.00 | 14,716.90 | 14,550.00 | 14,543.00 | 300 | 14,268.67 | | Apr 4, 2013 | 14,861.00 | 15,046.10 | 14,710.00 | 14,695.00 | 4,500 | 14,417.80 | | Apr 3, 2013 | 14,915.00 | 14,915.00 | 14,834.00 | 14,918.00 | 900 | 14,636.59 | | Apr 2, 2013 | 14,777.50 | 14,915.00 | 14,760.00 | 14,832.50 | 4,000 | 14,552.70 | | Apr 1, 2013 | 14,753.00 | 14,753.00 | 14,753.00 | 14,753.00 | 0 | 14,474.70 | | Mar 29, 2013 | 14,753.00 | 14,753.00 | 14,753.00 | 14,753.00 | 0 | 14,474.70 | | Mar 28, 2013 | 14,775.00 | 14,824.00 | 14,670.00 | 14,753.00 | 300 | 14,474.70 | | Mar 27, 2013 | 14,876.00 | 14,876.00 | 14,614.00 | 14,825.00 | 400 | 14,545.35 | | Mar 26, 2013 | 14,895.00 | 14,899.00 | 14,810.00 | 14,892.50 | 200 | 14,611.57 | | Mar 25, 2013 | 15,030.00 | 15,105.00 | 14,776.00 | 14,840.50 | 200 | 14,560.55 | | Mar 22, 2013 | 14,731.00 | 15,021.50 | 14,729.00 | 14,932.50 | 7,700 | 14,650.82 | | Mar 21, 2013 | 14,652.00 | 14,775.00 | 14,570.00 | 14,753.00 | 1,000 | 14,474.70 | | Mar 20, 2013 | 15,100.00 | 15,100.00 | 14,961.00 | 14,935.00 | 200 | 14,653.27 | | Mar 19, 2013 | 14,999.00 | 15,209.20 | 14,999.00 | 15,037.50 | 700 | 14,753.84 | | Mar 18, 2013 | 15,010.00 | 15,234.50 | 15,000.00 | 15,230.00 | 700 | 14,942.71 | | Mar 15, 2013 | 15,277.50 | 15,400.00 | 15,107.50 | 15,243.50 | 1,400 | 14,955.95 | | Mar 14, 2013 | 16,000.00 | 16,030.00 | 15,388.50 | 15,585.00 | 2,200 | 15,291.01 | | Mar 13, 2013 | 15,767.00 | 15,767.00 | 15,751.00 | 15,937.50 | 0 | 15,636.86 | | Mar 12, 2013 | 15,991.00 | 16,014.00 | 15,740.00 | 15,800.00 | 200 | 15,501.95 | | Mar 11, 2013 | 16,023.50 | 16,050.00 | 15,861.00 | 15,948.00 | 300 | 15,647.16 | | Mar 8, 2013 | 16,114.00 | 16,185.00 | 16,047.00 | 16,072.50 | 2,100 | 15,769.31 | | Mar 7, 2013 | 16,000.00 | 16,100.00 | 16,000.00 | 16,075.00 | 400 | 15,771.77 | | Mar 6, 2013 | 15,924.00 | 15,952.50 | 15,875.00 | 15,848.00 | 400 | 15,549.05 | | Mar 5, 2013 | 15,506.00 | 15,698.40 | 15,506.00 | 15,743.00 | 200 | 15,446.03 | | Mar 4, 2013 | 15,400.00 | 15,400.00 | 15,280.00 | 15,315.00 | 100 | 15,026.10 | | Mar 1, 2013 | 15,746.00 | 15,746.00 | 15,293.00 | 15,482.50 | 200 | 15,190.44 | | Feb 28, 2013 | 15,769.20 | 15,797.50 | 15,736.00 | 15,767.50 | 800 | 15,470.07 | | Feb 27, 2013 | 15,364.00 | 15,710.00 | 15,281.00 | 15,692.50 | 2,400 | 15,396.48 | | Feb 26, 2013 | 15,139.00 | 15,474.00 | 15,139.00 | 15,320.00 | 500 | 15,031.01 | | Feb 25, 2013 | 15,894.00 | 15,936.00 | 15,360.00 | 15,385.00 | 12,600 | 15,094.78 | | Feb 22, 2013 | 16,779.00 | 16,779.00 | 15,655.00 | 15,690.00 | 3,000 | 15,394.03 | | Feb 21, 2013 | 16,870.00 | 16,870.00 | 16,641.00 | 16,695.00 | 100 | 16,380.07 | | Feb 20, 2013 | 17,070.00 | 17,179.30 | 17,050.00 | 17,000.00 | 200 | 16,679.32 | | Feb 19, 2013 | 16,926.00 | 17,089.00 | 16,926.00 | 17,043.00 | 200 | 16,721.51 | | Feb 18, 2013 | 16,679.00 | 16,704.00 | 16,629.00 | 16,675.50 | 800 | 16,360.94 | | Feb 15, 2013 | 16,704.00 | 16,798.30 | 16,704.00 | 16,755.50 | 600 | 16,439.43 | |
* Close price adjusted for dividends and splits. |
|
5.70(3.69%) May 17
Download to Spreadsheet