| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| 21 May, 2013 | 865.00 | 865.00 | 839.00 | 850.00 | 61,100 | 850.00 | | 20 May, 2013 | 843.00 | 858.00 | 837.00 | 850.00 | 88,300 | 850.00 | | 17 May, 2013 | 858.00 | 858.00 | 858.00 | 858.00 | 0 | 858.00 | | 16 May, 2013 | 849.00 | 870.00 | 847.00 | 858.00 | 101,200 | 858.00 | | 15 May, 2013 | 839.00 | 850.00 | 838.00 | 849.00 | 22,900 | 849.00 | | 14 May, 2013 | 844.00 | 858.00 | 830.00 | 839.00 | 100,200 | 839.00 | | 13 May, 2013 | 867.00 | 867.00 | 850.00 | 859.00 | 261,700 | 859.00 | | 10 May, 2013 | 864.00 | 867.00 | 850.00 | 860.00 | 40,900 | 860.00 | | 9 May, 2013 | 843.00 | 865.00 | 843.00 | 864.00 | 71,500 | 864.00 | | 8 May, 2013 | 840.00 | 870.00 | 830.00 | 842.00 | 253,900 | 842.00 | | 7 May, 2013 | 832.00 | 845.00 | 824.00 | 835.00 | 48,200 | 835.00 | | 6 May, 2013 | 834.00 | 840.00 | 825.00 | 832.00 | 120,200 | 832.00 | | 3 May, 2013 | 815.00 | 831.00 | 801.00 | 830.00 | 120,900 | 830.00 | | 2 May, 2013 | 816.00 | 818.00 | 800.00 | 810.00 | 71,700 | 810.00 | | 1 May, 2013 | 813.00 | 813.00 | 813.00 | 813.00 | 0 | 813.00 | | 30 Apr, 2013 | 825.00 | 825.00 | 813.00 | 813.00 | 52,500 | 813.00 | | 29 Apr, 2013 | 801.00 | 830.00 | 800.00 | 818.00 | 192,300 | 818.00 | | 26 Apr, 2013 | 804.00 | 815.00 | 798.00 | 801.00 | 38,700 | 801.00 | | 25 Apr, 2013 | 807.00 | 815.00 | 800.00 | 808.00 | 65,600 | 808.00 | | 24 Apr, 2013 | 806.00 | 808.00 | 797.00 | 800.00 | 54,400 | 800.00 | | 23 Apr, 2013 | 807.00 | 807.00 | 797.00 | 807.00 | 39,800 | 807.00 | | 22 Apr, 2013 | 800.00 | 810.00 | 791.00 | 803.00 | 73,500 | 803.00 | | 19 Apr, 2013 | 795.00 | 805.00 | 788.00 | 800.00 | 38,700 | 800.00 | | 18 Apr, 2013 | 802.00 | 802.00 | 785.00 | 796.00 | 842,100 | 796.00 | | 17 Apr, 2013 | 806.00 | 806.00 | 780.00 | 799.00 | 46,200 | 799.00 | | 16 Apr, 2013 | 785.00 | 803.00 | 772.00 | 778.00 | 65,800 | 778.00 | | 15 Apr, 2013 | 799.00 | 799.00 | 780.00 | 788.00 | 25,600 | 788.00 | | 12 Apr, 2013 | 804.00 | 808.00 | 785.00 | 790.00 | 54,800 | 790.00 | | 11 Apr, 2013 | 804.00 | 805.00 | 790.00 | 800.00 | 29,600 | 800.00 | | 10 Apr, 2013 | 805.00 | 805.00 | 785.00 | 797.00 | 23,800 | 797.00 | | 9 Apr, 2013 | 804.00 | 804.00 | 770.00 | 795.00 | 42,200 | 795.00 | | 8 Apr, 2013 | 809.00 | 810.00 | 791.00 | 799.00 | 45,200 | 799.00 | | 5 Apr, 2013 | 813.00 | 814.00 | 791.00 | 806.00 | 117,300 | 806.00 | | 4 Apr, 2013 | 802.00 | 814.00 | 777.00 | 808.00 | 50,400 | 808.00 | | 3 Apr, 2013 | 821.00 | 821.00 | 803.00 | 808.00 | 37,800 | 808.00 | | 2 Apr, 2013 | 814.00 | 820.00 | 800.00 | 809.00 | 51,500 | 809.00 | | 1 Apr, 2013 | 815.00 | 826.00 | 810.00 | 814.00 | 81,800 | 814.00 | | 29 Mar, 2013 | 808.00 | 815.00 | 800.00 | 810.00 | 68,700 | 810.00 | | 28 Mar, 2013 | 789.00 | 810.00 | 789.00 | 808.00 | 64,700 | 808.00 | | 27 Mar, 2013 | 814.00 | 814.00 | 796.00 | 806.00 | 112,100 | 806.00 | | 26 Mar, 2013 | 815.00 | 817.00 | 802.00 | 810.00 | 58,500 | 810.00 | | 25 Mar, 2013 | 807.00 | 820.00 | 807.00 | 812.00 | 74,300 | 812.00 | | 22 Mar, 2013 | 805.00 | 830.00 | 803.00 | 815.00 | 229,200 | 815.00 | | 21 Mar, 2013 | 768.00 | 820.00 | 768.00 | 819.00 | 257,800 | 819.00 | | 20 Mar, 2013 | 785.00 | 785.00 | 768.00 | 768.00 | 40,400 | 768.00 | | 19 Mar, 2013 | 785.00 | 785.00 | 765.00 | 780.00 | 49,000 | 780.00 | | 18 Mar, 2013 | 781.00 | 790.00 | 774.00 | 777.00 | 102,700 | 777.00 | | 15 Mar, 2013 | 794.00 | 800.00 | 780.00 | 785.00 | 286,700 | 785.00 | | 14 Mar, 2013 | 765.00 | 793.00 | 765.00 | 785.00 | 226,100 | 785.00 | | 13 Mar, 2013 | 764.00 | 770.00 | 749.00 | 765.00 | 62,000 | 765.00 | | 12 Mar, 2013 | 753.00 | 769.00 | 753.00 | 762.00 | 54,400 | 762.00 | | 11 Mar, 2013 | 763.00 | 768.00 | 757.00 | 761.00 | 75,400 | 761.00 | | 8 Mar, 2013 | 760.00 | 768.00 | 756.00 | 768.00 | 76,900 | 768.00 | | 7 Mar, 2013 | 758.00 | 765.00 | 750.00 | 758.00 | 110,900 | 758.00 | | 6 Mar, 2013 | 767.00 | 774.00 | 743.00 | 753.00 | 182,900 | 753.00 | | 5 Mar, 2013 | 789.00 | 789.00 | 765.00 | 766.00 | 101,000 | 766.00 | | 4 Mar, 2013 | 782.00 | 787.00 | 755.00 | 778.00 | 251,700 | 778.00 | | 1 Mar, 2013 | 775.00 | 775.00 | 775.00 | 775.00 | 0 | 775.00 | | 28 Feb, 2013 | 750.00 | 835.00 | 748.00 | 775.00 | 1,397,200 | 775.00 | | 27 Feb, 2013 | 757.00 | 762.00 | 750.00 | 750.00 | 76,400 | 750.00 | | 26 Feb, 2013 | 753.00 | 770.00 | 750.00 | 757.00 | 47,900 | 757.00 | | 25 Feb, 2013 | 761.00 | 765.00 | 756.00 | 760.00 | 23,700 | 760.00 | | 22 Feb, 2013 | 764.00 | 764.00 | 756.00 | 761.00 | 22,600 | 761.00 | | 21 Feb, 2013 | 758.00 | 763.00 | 750.00 | 760.00 | 45,200 | 760.00 | | 20 Feb, 2013 | 761.00 | 762.00 | 753.00 | 760.00 | 32,700 | 760.00 | | 19 Feb, 2013 | 758.00 | 760.00 | 753.00 | 759.00 | 18,700 | 759.00 | |
* Close price adjusted for dividends and splits. |
|
0.25%
Download to Spreadsheet