| Date | Open | High | Low | close | Volume | Adj Close*
|
|---|
| 18 Jun 2013 | 316.00 | 324.70 | 311.20 | 323.00 | 10,772,700 | 323.00 | | 17 Jun 2013 | 317.30 | 320.30 | 312.70 | 316.00 | 10,099,100 | 316.00 | | 14 Jun 2013 | 318.00 | 319.24 | 311.00 | 316.00 | 15,545,300 | 316.00 | | 13 Jun 2013 | 312.50 | 315.70 | 298.90 | 315.00 | 34,608,100 | 315.00 | | 12 Jun 2013 | 334.90 | 335.00 | 324.70 | 325.60 | 8,856,800 | 325.60 | | 11 Jun 2013 | 332.50 | 333.90 | 323.26 | 327.50 | 11,091,700 | 327.50 | | 10 Jun 2013 | 335.00 | 335.70 | 328.65 | 334.00 | 13,523,100 | 334.00 | | 7 Jun 2013 | 318.20 | 328.80 | 310.30 | 327.40 | 11,698,700 | 327.40 | | 6 Jun 2013 | 327.00 | 329.00 | 316.80 | 316.90 | 8,472,500 | 316.90 | | 5 Jun 2013 | 331.50 | 334.90 | 324.62 | 328.40 | 41,079,600 | 328.40 | | 4 Jun 2013 | 336.20 | 338.80 | 332.87 | 335.40 | 6,290,000 | 335.40 | | 3 Jun 2013 | 335.50 | 338.10 | 331.50 | 332.60 | 12,142,600 | 332.60 | | 31 May 2013 | 332.70 | 339.80 | 329.76 | 336.60 | 16,384,800 | 336.60 | | 30 May 2013 | 325.00 | 331.97 | 324.45 | 331.50 | 7,185,100 | 331.50 | | 29 May 2013 | 331.00 | 331.00 | 325.70 | 326.00 | 8,134,200 | 326.00 | | 28 May 2013 | 330.40 | 337.10 | 327.50 | 332.30 | 11,753,200 | 332.30 | | 27 May 2013 | 327.00 | 327.00 | 327.00 | 327.00 | 0 | 327.00 | | 24 May 2013 | 339.60 | 345.00 | 325.40 | 327.00 | 16,221,700 | 327.00 | | 23 May 2013 | 339.10 | 341.16 | 331.80 | 337.20 | 19,344,900 | 337.20 | | 22 May 2013 | 343.00 | 352.85 | 340.22 | 349.60 | 22,577,900 | 349.60 | | 21 May 2013 | 350.10 | 351.10 | 336.66 | 342.20 | 17,825,000 | 342.20 | | 20 May 2013 | 346.60 | 353.50 | 329.00 | 351.90 | 27,169,400 | 351.90 | | 17 May 2013 | 318.60 | 337.06 | 316.12 | 336.80 | 25,617,000 | 336.80 | | 16 May 2013 | 308.50 | 320.40 | 305.50 | 318.80 | 21,697,700 | 318.80 | | 15 May 2013 | 302.80 | 309.60 | 299.80 | 307.00 | 15,294,000 | 307.00 | | 14 May 2013 | 296.90 | 302.62 | 292.80 | 302.50 | 20,068,400 | 302.50 | | 13 May 2013 | 299.40 | 300.79 | 292.20 | 297.40 | 9,619,600 | 297.40 | | 10 May 2013 | 294.30 | 303.44 | 294.00 | 299.50 | 17,996,100 | 299.50 | | 9 May 2013 | 291.40 | 295.30 | 285.48 | 293.80 | 16,244,200 | 293.80 | | 8 May 2013 | 290.50 | 291.80 | 283.60 | 285.40 | 11,754,900 | 285.40 | | 7 May 2013 | 292.10 | 293.70 | 282.80 | 289.60 | 20,108,600 | 289.60 | | 6 May 2013 | 289.80 | 289.80 | 289.80 | 289.80 | 0 | 289.80 | | 3 May 2013 | 298.00 | 299.80 | 280.00 | 289.80 | 35,769,400 | 289.80 | | 2 May 2013 | 302.60 | 310.00 | 301.70 | 307.30 | 8,995,800 | 307.30 | | 1 May 2013 | 305.10 | 311.20 | 304.41 | 306.80 | 6,337,200 | 306.80 | | 30 Apr 2013 | 296.60 | 311.70 | 296.00 | 306.30 | 23,915,800 | 306.30 | | 29 Apr 2013 | 297.00 | 299.50 | 292.90 | 294.00 | 8,011,300 | 294.00 | | 26 Apr 2013 | 299.10 | 300.70 | 290.30 | 295.10 | 12,134,900 | 295.10 | | 25 Apr 2013 | 297.30 | 302.50 | 295.60 | 300.70 | 10,508,800 | 300.70 | | 24 Apr 2013 | 293.80 | 298.80 | 292.80 | 296.40 | 10,085,000 | 296.40 | | 23 Apr 2013 | 285.60 | 295.90 | 284.50 | 293.00 | 8,474,700 | 293.00 | | 22 Apr 2013 | 284.00 | 295.80 | 283.00 | 286.20 | 10,752,900 | 286.20 | | 19 Apr 2013 | 276.00 | 280.70 | 274.40 | 280.50 | 6,419,400 | 280.50 | | 18 Apr 2013 | 285.00 | 285.00 | 271.90 | 273.90 | 11,697,100 | 273.90 | | 17 Apr 2013 | 286.60 | 287.60 | 280.90 | 283.20 | 11,276,400 | 283.20 | | 16 Apr 2013 | 277.60 | 286.20 | 276.50 | 283.80 | 13,110,000 | 283.80 | | 15 Apr 2013 | 285.10 | 286.30 | 275.23 | 280.30 | 9,661,300 | 280.30 | | 12 Apr 2013 | 284.00 | 285.54 | 280.40 | 285.00 | 7,629,300 | 285.00 | | 11 Apr 2013 | 285.90 | 290.26 | 282.80 | 287.20 | 9,687,800 | 287.20 | | 10 Apr 2013 | 271.70 | 287.14 | 271.70 | 285.40 | 12,431,300 | 285.40 | | 9 Apr 2013 | 267.80 | 276.00 | 267.80 | 273.90 | 9,277,100 | 273.90 | | 8 Apr 2013 | 271.20 | 274.12 | 264.97 | 266.10 | 8,030,500 | 266.10 | | 5 Apr 2013 | 275.20 | 278.12 | 267.50 | 269.50 | 12,854,600 | 269.50 | | 4 Apr 2013 | 272.10 | 283.10 | 268.98 | 274.40 | 16,240,900 | 274.40 | | 3 Apr 2013 | 284.10 | 284.45 | 270.10 | 271.10 | 13,855,800 | 271.10 | | 2 Apr 2013 | 274.90 | 284.20 | 268.90 | 283.70 | 14,602,800 | 283.70 | | 1 Apr 2013 | 275.50 | 275.50 | 275.50 | 275.50 | 0 | 275.50 | | 29 Mar 2013 | 275.50 | 275.50 | 275.50 | 275.50 | 0 | 275.50 | | 28 Mar 2013 | 275.00 | 279.64 | 272.80 | 275.50 | 16,372,400 | 275.50 | | 27 Mar 2013 | 285.90 | 292.30 | 274.60 | 277.10 | 24,902,900 | 277.10 | | 26 Mar 2013 | 288.10 | 289.20 | 281.90 | 286.00 | 13,212,500 | 286.00 | | 25 Mar 2013 | 300.30 | 304.20 | 284.17 | 287.20 | 12,915,900 | 287.20 | | 22 Mar 2013 | 299.30 | 299.30 | 289.40 | 293.30 | 12,695,800 | 293.30 | | 21 Mar 2013 | 300.30 | 305.11 | 296.50 | 300.50 | 10,842,500 | 300.50 | | 20 Mar 2013 | 297.10 | 302.10 | 295.24 | 300.20 | 14,767,700 | 300.20 | | 19 Mar 2013 | 297.60 | 300.32 | 291.70 | 293.60 | 9,748,100 | 293.60 | |
* Close price adjusted for dividends and splits. |
|