| Date | Open | High | Low | close | Volume | Adj Close*
|
|---|
| 23 May 2013 | 849.00 | 851.50 | 832.00 | 847.00 | 192,500 | 847.00 | | 22 May 2013 | 865.00 | 865.00 | 848.00 | 853.00 | 152,300 | 853.00 | | 21 May 2013 | 859.00 | 859.00 | 842.50 | 846.50 | 172,400 | 846.50 | | 20 May 2013 | 860.00 | 860.01 | 853.00 | 858.00 | 105,300 | 858.00 | | 17 May 2013 | 859.00 | 860.50 | 847.00 | 854.00 | 100,400 | 854.00 | | 16 May 2013 | 845.00 | 861.12 | 838.00 | 855.00 | 279,200 | 855.00 | | 15 May 2013 | 885.00 | 885.00 | 832.50 | 845.00 | 348,600 | 845.00 | | 14 May 2013 | 830.00 | 876.50 | 820.00 | 865.00 | 1,128,200 | 865.00 | | 13 May 2013 | 901.50 | 947.50 | 885.50 | 895.00 | 204,500 | 895.00 | | 10 May 2013 | 875.00 | 898.00 | 868.00 | 898.00 | 133,200 | 898.00 | | 9 May 2013 | 893.00 | 895.00 | 873.50 | 875.00 | 184,100 | 875.00 | | 8 May 2013 | 870.00 | 892.00 | 854.61 | 892.00 | 340,600 | 892.00 | | 7 May 2013 | 873.00 | 880.00 | 851.00 | 851.00 | 224,300 | 851.00 | | 6 May 2013 | 845.00 | 845.00 | 845.00 | 845.00 | 0 | 845.00 | | 3 May 2013 | 822.00 | 855.34 | 822.00 | 845.00 | 206,000 | 845.00 | | 2 May 2013 | 839.50 | 845.00 | 822.00 | 827.00 | 112,800 | 827.00 | | 1 May 2013 | 855.00 | 865.73 | 840.00 | 853.50 | 91,700 | 853.50 | | 30 Apr 2013 | 855.50 | 867.72 | 845.00 | 865.00 | 273,300 | 865.00 | | 29 Apr 2013 | 853.00 | 860.00 | 830.20 | 855.50 | 181,000 | 855.50 | | 26 Apr 2013 | 840.00 | 856.00 | 831.73 | 842.00 | 148,600 | 842.00 | | 25 Apr 2013 | 845.00 | 850.00 | 822.15 | 842.50 | 132,300 | 842.50 | | 24 Apr 2013 | 858.00 | 860.24 | 840.00 | 845.00 | 116,600 | 845.00 | | 23 Apr 2013 | 857.50 | 860.00 | 845.00 | 854.50 | 480,100 | 854.50 | | 22 Apr 2013 | 815.00 | 854.04 | 800.00 | 838.50 | 267,200 | 838.50 | | 19 Apr 2013 | 809.00 | 813.50 | 793.22 | 805.00 | 74,300 | 805.00 | | 18 Apr 2013 | 785.50 | 808.75 | 782.16 | 804.00 | 138,000 | 804.00 | | 17 Apr 2013 | 772.00 | 809.71 | 772.00 | 788.00 | 208,700 | 788.00 | | 16 Apr 2013 | 777.00 | 785.00 | 764.51 | 775.00 | 417,400 | 775.00 | | 15 Apr 2013 | 788.00 | 816.88 | 758.20 | 782.00 | 620,600 | 782.00 | | 12 Apr 2013 | 705.00 | 718.50 | 687.50 | 699.50 | 196,900 | 699.50 | | 11 Apr 2013 | 692.00 | 704.50 | 692.00 | 703.50 | 47,800 | 703.50 | | 10 Apr 2013 | 688.00 | 698.89 | 679.50 | 690.50 | 87,900 | 690.50 | | 9 Apr 2013 | 692.00 | 698.00 | 678.50 | 694.50 | 82,200 | 694.50 | | 8 Apr 2013 | 695.00 | 704.02 | 692.00 | 700.00 | 69,700 | 700.00 | | 5 Apr 2013 | 730.00 | 730.00 | 689.00 | 690.00 | 34,400 | 690.00 | | 4 Apr 2013 | 722.00 | 724.39 | 700.00 | 712.50 | 77,900 | 712.50 | | 3 Apr 2013 | 710.00 | 727.39 | 710.00 | 723.50 | 129,500 | 723.50 | | 2 Apr 2013 | 713.50 | 718.00 | 706.63 | 716.00 | 136,800 | 716.00 | | 1 Apr 2013 | 705.00 | 705.00 | 705.00 | 705.00 | 0 | 705.00 | | 29 Mar 2013 | 705.00 | 705.00 | 705.00 | 705.00 | 0 | 705.00 | | 28 Mar 2013 | 714.00 | 715.00 | 705.00 | 705.00 | 56,900 | 705.00 | | 27 Mar 2013 | 703.50 | 713.50 | 703.50 | 705.00 | 113,600 | 705.00 | | 26 Mar 2013 | 710.00 | 715.00 | 705.00 | 708.50 | 81,300 | 708.50 | | 25 Mar 2013 | 706.00 | 714.00 | 701.34 | 713.00 | 67,300 | 713.00 | | 22 Mar 2013 | 718.00 | 722.28 | 696.00 | 696.00 | 108,100 | 696.00 | | 21 Mar 2013 | 719.50 | 738.00 | 716.00 | 717.00 | 89,700 | 717.00 | | 20 Mar 2013 | 701.50 | 724.00 | 701.50 | 723.00 | 136,600 | 723.00 | | 19 Mar 2013 | 710.00 | 713.00 | 695.50 | 695.50 | 57,800 | 695.50 | | 18 Mar 2013 | 711.50 | 715.50 | 700.22 | 709.50 | 122,900 | 709.50 | | 15 Mar 2013 | 715.00 | 715.00 | 695.00 | 712.00 | 230,800 | 712.00 | | 14 Mar 2013 | 709.50 | 719.00 | 709.50 | 715.00 | 121,200 | 715.00 | | 13 Mar 2013 | 717.50 | 720.00 | 701.50 | 706.00 | 80,600 | 706.00 | | 12 Mar 2013 | 715.00 | 725.00 | 714.50 | 714.50 | 159,000 | 714.50 | | 11 Mar 2013 | 726.00 | 731.47 | 710.00 | 721.00 | 183,800 | 721.00 | | 8 Mar 2013 | 719.00 | 734.00 | 715.00 | 723.50 | 556,100 | 723.50 | | 7 Mar 2013 | 700.00 | 735.00 | 685.56 | 719.50 | 718,100 | 719.50 | | 6 Mar 2013 | 688.00 | 698.50 | 686.50 | 688.00 | 82,400 | 688.00 | | 5 Mar 2013 | 700.00 | 703.86 | 681.00 | 690.00 | 265,500 | 690.00 | | 4 Mar 2013 | 702.00 | 707.88 | 689.50 | 695.00 | 142,100 | 695.00 | | 1 Mar 2013 | 699.00 | 710.00 | 691.50 | 693.00 | 126,300 | 693.00 | | 28 Feb 2013 | 706.50 | 714.77 | 690.50 | 697.00 | 126,800 | 697.00 | | 27 Feb 2013 | 703.00 | 716.00 | 692.50 | 702.50 | 103,800 | 702.50 | | 26 Feb 2013 | 681.00 | 716.00 | 680.50 | 702.50 | 206,000 | 702.50 | | 25 Feb 2013 | 705.50 | 718.50 | 688.00 | 690.00 | 145,000 | 690.00 | | 22 Feb 2013 | 683.00 | 705.50 | 682.00 | 700.00 | 103,400 | 700.00 | | 21 Feb 2013 | 706.00 | 710.00 | 681.21 | 685.00 | 170,800 | 685.00 | |
* Close price adjusted for dividends and splits. |
|
0.63%
Download to Spreadsheet