| Date | Open | High | Low | close | Volume | Adj Close*
|
|---|
| 21 May 2013 | 1,180.00 | 1,201.00 | 1,172.00 | 1,201.00 | 3,577,500 | 1,201.00 | | 20 May 2013 | 1,197.00 | 1,202.28 | 1,168.00 | 1,180.00 | 2,761,200 | 1,180.00 | | 17 May 2013 | 1,179.00 | 1,196.00 | 1,169.00 | 1,193.00 | 3,183,500 | 1,193.00 | | 16 May 2013 | 1,183.00 | 1,190.00 | 1,173.12 | 1,183.00 | 2,249,700 | 1,183.00 | | 15 May 2013 | 1,166.00 | 1,194.00 | 1,165.00 | 1,181.00 | 2,760,000 | 1,181.00 | | 14 May 2013 | 1,160.00 | 1,180.00 | 1,143.00 | 1,163.00 | 3,251,500 | 1,163.00 | | 13 May 2013 | 1,168.00 | 1,177.00 | 1,160.00 | 1,162.00 | 3,034,500 | 1,162.00 | | 10 May 2013 | 1,176.00 | 1,185.00 | 1,166.00 | 1,170.00 | 3,899,200 | 1,170.00 | | 9 May 2013 | 1,167.00 | 1,185.00 | 1,161.00 | 1,177.00 | 3,059,800 | 1,177.00 | | 8 May 2013 | 1,149.00 | 1,173.00 | 1,146.00 | 1,166.00 | 3,284,200 | 1,166.00 | | 7 May 2013 | 1,163.00 | 1,179.00 | 1,118.00 | 1,145.00 | 6,470,300 | 1,145.00 | | 6 May 2013 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | 0 | 1,155.00 | | 3 May 2013 | 1,121.00 | 1,173.00 | 1,113.54 | 1,155.00 | 7,991,000 | 1,155.00 | | 2 May 2013 | 1,101.00 | 1,121.00 | 1,091.00 | 1,118.00 | 3,487,500 | 1,118.00 | | 1 May 2013 | 1,110.00 | 1,113.00 | 1,096.00 | 1,107.00 | 1,627,500 | 1,107.00 | | 30 Apr 2013 | 1,110.00 | 1,117.71 | 1,104.00 | 1,105.00 | 3,391,500 | 1,105.00 | | 29 Apr 2013 | 1,124.00 | 1,131.00 | 1,099.00 | 1,109.00 | 4,531,500 | 1,109.00 | | 26 Apr 2013 | 1,090.00 | 1,120.00 | 1,086.08 | 1,120.00 | 4,443,800 | 1,120.00 | | 25 Apr 2013 | 1,094.00 | 1,107.00 | 1,072.00 | 1,091.00 | 3,562,000 | 1,091.00 | | 24 Apr 2013 | 1,093.00 | 1,098.00 | 1,080.00 | 1,097.00 | 3,953,300 | 1,097.00 | | 23 Apr 2013 | 1,033.00 | 1,102.00 | 1,031.00 | 1,096.00 | 6,086,400 | 1,096.00 | | 22 Apr 2013 | 1,048.00 | 1,058.00 | 1,028.00 | 1,032.00 | 3,316,100 | 1,032.00 | | 19 Apr 2013 | 1,037.00 | 1,040.00 | 1,021.00 | 1,036.00 | 3,733,600 | 1,036.00 | | 18 Apr 2013 | 1,026.00 | 1,040.00 | 1,018.00 | 1,034.00 | 4,177,400 | 1,034.00 | | 17 Apr 2013 | 1,062.00 | 1,064.00 | 1,016.00 | 1,019.00 | 5,745,900 | 1,019.00 | | 16 Apr 2013 | 1,054.00 | 1,059.00 | 1,027.00 | 1,053.00 | 4,035,000 | 1,053.00 | | 15 Apr 2013 | 1,062.00 | 1,073.00 | 1,052.65 | 1,062.00 | 1,952,300 | 1,062.00 | | 12 Apr 2013 | 1,075.00 | 1,075.00 | 1,056.00 | 1,063.00 | 2,492,600 | 1,063.00 | | 11 Apr 2013 | 1,070.00 | 1,085.00 | 1,060.00 | 1,081.00 | 3,436,500 | 1,081.00 | | 10 Apr 2013 | 1,030.00 | 1,073.00 | 1,030.00 | 1,066.00 | 4,336,900 | 1,066.00 | | 9 Apr 2013 | 1,030.00 | 1,039.00 | 1,025.00 | 1,029.00 | 3,529,000 | 1,029.00 | | 8 Apr 2013 | 1,031.00 | 1,040.28 | 1,023.00 | 1,029.00 | 3,222,200 | 1,029.00 | | 5 Apr 2013 | 1,058.00 | 1,060.01 | 1,016.22 | 1,032.00 | 5,071,000 | 1,032.00 | | 4 Apr 2013 | 1,080.00 | 1,083.00 | 1,052.00 | 1,055.00 | 3,380,600 | 1,055.00 | | 3 Apr 2013 | 1,084.00 | 1,090.00 | 1,058.49 | 1,077.00 | 4,125,300 | 1,077.00 | | 2 Apr 2013 | 1,044.00 | 1,085.00 | 1,044.00 | 1,083.00 | 4,609,100 | 1,083.00 | | 1 Apr 2013 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 0 | 1,065.00 | | 29 Mar 2013 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 0 | 1,065.00 | | 28 Mar 2013 | 1,056.00 | 1,075.00 | 1,051.00 | 1,065.00 | 7,007,100 | 1,065.00 | | 27 Mar 2013 | 1,081.00 | 1,095.79 | 1,047.00 | 1,051.00 | 7,237,400 | 1,051.00 | | 27 Mar 2013 | 20.790001 Dividend | | 26 Mar 2013 | 1,077.00 | 1,107.00 | 1,072.61 | 1,098.00 | 4,407,700 | 1,077.21 | | 25 Mar 2013 | 1,102.00 | 1,112.90 | 1,073.00 | 1,074.00 | 4,669,300 | 1,053.66 | | 22 Mar 2013 | 1,074.00 | 1,102.50 | 1,062.00 | 1,101.00 | 5,570,300 | 1,080.15 | | 21 Mar 2013 | 1,110.00 | 1,111.00 | 1,079.00 | 1,080.00 | 5,165,600 | 1,059.55 | | 20 Mar 2013 | 1,118.00 | 1,125.00 | 1,101.00 | 1,109.00 | 4,548,400 | 1,088.00 | | 19 Mar 2013 | 1,114.00 | 1,116.84 | 1,097.00 | 1,110.00 | 5,518,700 | 1,088.98 | | 18 Mar 2013 | 1,130.00 | 1,139.00 | 1,105.00 | 1,115.00 | 5,994,200 | 1,093.89 | | 15 Mar 2013 | 1,155.00 | 1,165.45 | 1,149.09 | 1,154.00 | 9,672,700 | 1,132.15 | | 14 Mar 2013 | 1,145.00 | 1,180.49 | 1,125.00 | 1,155.00 | 9,815,300 | 1,133.13 | | 13 Mar 2013 | 1,011.00 | 1,127.25 | 1,011.00 | 1,125.00 | 12,742,900 | 1,103.70 | | 12 Mar 2013 | 1,023.00 | 1,034.00 | 1,022.00 | 1,029.00 | 3,241,100 | 1,009.52 | | 11 Mar 2013 | 1,015.00 | 1,028.08 | 1,012.00 | 1,027.00 | 5,272,600 | 1,007.55 | | 8 Mar 2013 | 1,022.00 | 1,024.00 | 1,009.00 | 1,016.00 | 4,196,300 | 996.76 | | 7 Mar 2013 | 1,007.00 | 1,019.00 | 1,007.00 | 1,015.00 | 4,334,400 | 995.78 | | 6 Mar 2013 | 1,015.00 | 1,020.17 | 1,004.00 | 1,007.00 | 3,224,500 | 987.93 | | 5 Mar 2013 | 996.00 | 1,015.00 | 989.50 | 1,015.00 | 3,064,000 | 995.78 | | 4 Mar 2013 | 967.00 | 991.00 | 967.00 | 988.50 | 2,603,300 | 969.78 | | 1 Mar 2013 | 984.50 | 991.00 | 971.00 | 986.50 | 3,303,200 | 967.82 | | 28 Feb 2013 | 978.50 | 985.50 | 972.95 | 981.50 | 4,702,000 | 962.92 | | 27 Feb 2013 | 948.50 | 976.00 | 948.00 | 973.00 | 4,140,600 | 954.58 | | 26 Feb 2013 | 943.50 | 950.00 | 932.50 | 942.50 | 3,475,800 | 924.65 | | 25 Feb 2013 | 969.00 | 976.00 | 957.00 | 964.50 | 2,803,800 | 946.24 | | 22 Feb 2013 | 967.00 | 974.00 | 960.50 | 965.00 | 4,196,000 | 946.73 | | 21 Feb 2013 | 969.00 | 970.50 | 951.00 | 964.50 | 3,686,100 | 946.24 | | 20 Feb 2013 | 966.50 | 989.05 | 963.50 | 977.00 | 5,065,900 | 958.50 | | 19 Feb 2013 | 948.50 | 970.00 | 948.00 | 969.50 | 3,511,000 | 951.14 | |
* Close price adjusted for dividends and splits. |
|
0.42%
Download to Spreadsheet