| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Jun 18, 2013 | 787.05 | 794.00 | 775.15 | 778.30 | 200 | 778.30 | | Jun 17, 2013 | 786.95 | 794.75 | 786.95 | 792.65 | 0 | 792.65 | | Jun 14, 2013 | 785.00 | 790.00 | 771.25 | 781.05 | 300 | 781.05 | | Jun 13, 2013 | 796.90 | 798.00 | 770.00 | 777.80 | 1,700 | 777.80 | | Jun 12, 2013 | 800.10 | 800.10 | 790.00 | 791.55 | 300 | 791.55 | | Jun 11, 2013 | 805.00 | 805.00 | 795.30 | 800.10 | 0 | 800.10 | | Jun 10, 2013 | 816.95 | 816.95 | 804.55 | 809.00 | 400 | 809.00 | | Jun 7, 2013 | 815.00 | 824.90 | 800.20 | 805.90 | 700 | 805.90 | | Jun 6, 2013 | 811.00 | 812.00 | 805.20 | 805.70 | 0 | 805.70 | | Jun 5, 2013 | 810.00 | 815.80 | 806.00 | 806.15 | 0 | 806.15 | | Jun 4, 2013 | 815.00 | 819.00 | 810.00 | 811.05 | 100 | 811.05 | | Jun 3, 2013 | 827.00 | 827.00 | 801.00 | 806.20 | 500 | 806.20 | | May 31, 2013 | 804.85 | 829.70 | 793.10 | 814.25 | 600 | 814.25 | | May 30, 2013 | 801.10 | 801.90 | 790.00 | 793.80 | 400 | 793.80 | | May 29, 2013 | 802.00 | 803.00 | 790.20 | 801.80 | 600 | 801.80 | | May 28, 2013 | 798.95 | 810.00 | 789.25 | 802.15 | 200 | 802.15 | | May 27, 2013 | 793.95 | 799.90 | 786.45 | 792.05 | 400 | 792.05 | | May 24, 2013 | 790.00 | 792.00 | 776.10 | 779.70 | 500 | 779.70 | | May 23, 2013 | 800.00 | 800.00 | 782.00 | 784.70 | 1,000 | 784.70 | | May 22, 2013 | 806.55 | 810.00 | 796.35 | 799.10 | 1,100 | 799.10 | | May 21, 2013 | 801.00 | 812.95 | 800.00 | 805.00 | 0 | 805.00 | | May 20, 2013 | 825.00 | 825.00 | 799.00 | 799.70 | 2,900 | 799.70 | | 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 | 820.00 | 400 | 820.00 | | 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 | |
* Close price adjusted for dividends and splits. |
|
6.65(0.85%) 5:53AM EDT
Download to Spreadsheet