| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 17, 2013 | 817.70 | 826.70 | 816.00 | 820.20 | 800 | 820.20 | | May 16, 2013 | 826.00 | 826.00 | 815.00 | 817.35 | 300 | 817.35 | | May 15, 2013 | 826.10 | 832.00 | 818.05 | 818.50 | 300 | 818.50 | | May 14, 2013 | 835.00 | 835.00 | 822.20 | 827.10 | 300 | 827.10 | | May 13, 2013 | 832.00 | 832.00 | 824.90 | 829.35 | 300 | 829.35 | | May 10, 2013 | 821.15 | 837.00 | 821.10 | 830.70 | 300 | 830.70 | | May 9, 2013 | 825.00 | 829.00 | 820.00 | 828.45 | 300 | 828.45 | | May 8, 2013 | 830.00 | 830.00 | 820.00 | 822.25 | 1,300 | 822.25 | | May 7, 2013 | 815.10 | 837.00 | 815.00 | 820.40 | 400 | 820.40 | | May 6, 2013 | 830.00 | 830.00 | 812.50 | 824.05 | 400 | 824.05 | | May 3, 2013 | 835.00 | 850.00 | 820.05 | 828.65 | 700 | 828.65 | | May 2, 2013 | 820.00 | 834.80 | 820.00 | 830.15 | 1,000 | 830.15 | | May 1, 2013 | 814.55 | 814.55 | 814.55 | 814.55 | 0 | 814.55 | | Apr 30, 2013 | 810.00 | 819.90 | 805.00 | 814.55 | 1,100 | 814.55 | | Apr 29, 2013 | 817.00 | 819.90 | 802.20 | 805.00 | 900 | 805.00 | | Apr 26, 2013 | 816.00 | 817.65 | 812.15 | 813.65 | 200 | 813.65 | | Apr 25, 2013 | 819.80 | 819.90 | 812.00 | 816.25 | 400 | 816.25 | | Apr 24, 2013 | 809.80 | 809.80 | 809.80 | 809.80 | 0 | 809.80 | | Apr 23, 2013 | 818.00 | 819.90 | 808.00 | 809.80 | 900 | 809.80 | | Apr 22, 2013 | 828.00 | 828.90 | 815.15 | 819.05 | 500 | 819.05 | | Apr 19, 2013 | 819.45 | 819.45 | 819.45 | 819.45 | 0 | 819.45 | | Apr 18, 2013 | 821.30 | 830.00 | 816.00 | 819.45 | 500 | 819.45 | | Apr 17, 2013 | 840.00 | 840.00 | 819.00 | 824.20 | 900 | 824.20 | | Apr 16, 2013 | 842.50 | 851.00 | 828.20 | 830.05 | 700 | 830.05 | | Apr 15, 2013 | 858.00 | 858.00 | 841.05 | 843.35 | 600 | 843.35 | | Apr 12, 2013 | 850.00 | 850.00 | 840.00 | 846.20 | 600 | 846.20 | | Apr 11, 2013 | 855.05 | 861.00 | 842.25 | 852.00 | 800 | 852.00 | | Apr 10, 2013 | 872.00 | 872.00 | 856.45 | 860.90 | 400 | 860.90 | | Apr 9, 2013 | 870.00 | 870.00 | 851.10 | 855.80 | 100 | 855.80 | | Apr 8, 2013 | 897.00 | 897.00 | 846.30 | 864.50 | 500 | 864.50 | | Apr 5, 2013 | 858.00 | 866.55 | 854.00 | 856.40 | 100 | 856.40 | | Apr 4, 2013 | 867.00 | 868.00 | 853.10 | 855.15 | 800 | 855.15 | | Apr 3, 2013 | 893.00 | 893.00 | 853.00 | 856.65 | 1,200 | 856.65 | | Apr 2, 2013 | 889.85 | 890.00 | 873.20 | 887.15 | 900 | 887.15 | | Apr 1, 2013 | 900.50 | 900.50 | 861.00 | 872.60 | 800 | 872.60 | | Mar 29, 2013 | 909.15 | 909.15 | 909.15 | 909.15 | 0 | 909.15 | | Mar 28, 2013 | 873.40 | 914.95 | 873.10 | 909.15 | 3,400 | 909.15 | | Mar 27, 2013 | 888.60 | 888.60 | 888.60 | 888.60 | 0 | 888.60 | | Mar 26, 2013 | 877.00 | 900.00 | 853.10 | 888.60 | 1,600 | 888.60 | | Mar 25, 2013 | 884.95 | 888.00 | 857.05 | 860.30 | 100 | 860.30 | | Mar 22, 2013 | 884.00 | 900.00 | 851.00 | 881.60 | 3,500 | 881.60 | | Mar 21, 2013 | 850.15 | 890.00 | 850.00 | 882.15 | 1,300 | 882.15 | | Mar 20, 2013 | 847.00 | 873.30 | 827.25 | 861.15 | 1,800 | 861.15 | | Mar 19, 2013 | 858.00 | 858.00 | 832.10 | 837.90 | 1,000 | 837.90 | | Mar 18, 2013 | 865.00 | 865.00 | 830.65 | 850.75 | 1,000 | 850.75 | | Mar 15, 2013 | 842.00 | 845.00 | 830.00 | 838.75 | 500 | 838.75 | | Mar 14, 2013 | 840.00 | 864.95 | 833.00 | 840.00 | 300 | 840.00 | | Mar 13, 2013 | 845.00 | 845.00 | 837.00 | 838.00 | 300 | 838.00 | | Mar 12, 2013 | 854.90 | 854.90 | 837.65 | 839.05 | 200 | 839.05 | | Mar 11, 2013 | 847.95 | 856.00 | 836.00 | 844.90 | 500 | 844.90 | | Mar 8, 2013 | 830.00 | 860.00 | 818.00 | 842.85 | 800 | 842.85 | | Mar 7, 2013 | 860.15 | 861.00 | 849.00 | 853.50 | 1,100 | 853.50 | | Mar 6, 2013 | 880.00 | 930.00 | 860.00 | 860.35 | 2,000 | 860.35 | | Mar 5, 2013 | 860.00 | 874.95 | 858.10 | 860.20 | 300 | 860.20 | | Mar 4, 2013 | 929.00 | 945.00 | 847.00 | 858.55 | 3,600 | 858.55 | | Mar 1, 2013 | 870.00 | 870.00 | 850.00 | 852.90 | 16,700 | 852.90 | | Feb 28, 2013 | 869.60 | 869.60 | 862.00 | 862.05 | 300 | 862.05 | | Feb 27, 2013 | 864.00 | 876.95 | 861.10 | 861.75 | 100 | 861.75 | | Feb 26, 2013 | 875.25 | 875.25 | 861.95 | 864.65 | 500 | 864.65 | | Feb 25, 2013 | 882.00 | 888.65 | 871.00 | 874.25 | 500 | 874.25 | | Feb 22, 2013 | 878.00 | 879.70 | 872.50 | 878.15 | 100 | 878.15 | | Feb 21, 2013 | 865.00 | 890.00 | 850.00 | 877.05 | 16,800 | 877.05 | | Feb 20, 2013 | 865.30 | 877.00 | 865.25 | 870.00 | 900 | 870.00 | | Feb 19, 2013 | 874.00 | 880.00 | 865.00 | 871.70 | 100 | 871.70 | | Feb 18, 2013 | 875.00 | 882.90 | 870.00 | 872.65 | 100 | 872.65 | | Feb 15, 2013 | 940.80 | 940.80 | 856.00 | 867.85 | 1,000 | 867.85 | |
* Close price adjusted for dividends and splits. |
|
2.85(0.35%) May 17
Download to Spreadsheet