| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| 23 May, 2013 | 1,215.00 | 1,300.00 | 1,215.00 | 1,245.00 | 1,166,800 | 1,245.00 | | 22 May, 2013 | 1,160.00 | 1,325.00 | 1,155.00 | 1,235.00 | 5,801,000 | 1,235.00 | | 21 May, 2013 | 1,160.00 | 1,160.00 | 1,130.00 | 1,155.00 | 306,000 | 1,155.00 | | 20 May, 2013 | 1,160.00 | 1,175.00 | 1,120.00 | 1,155.00 | 319,500 | 1,155.00 | | 17 May, 2013 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 0 | 1,160.00 | | 16 May, 2013 | 1,155.00 | 1,175.00 | 1,140.00 | 1,160.00 | 304,500 | 1,160.00 | | 15 May, 2013 | 1,125.00 | 1,150.00 | 1,120.00 | 1,130.00 | 233,800 | 1,130.00 | | 14 May, 2013 | 1,135.00 | 1,165.00 | 1,100.00 | 1,125.00 | 399,200 | 1,125.00 | | 13 May, 2013 | 1,165.00 | 1,165.00 | 1,100.00 | 1,135.00 | 411,300 | 1,135.00 | | 10 May, 2013 | 1,175.00 | 1,185.00 | 1,120.00 | 1,150.00 | 589,700 | 1,150.00 | | 9 May, 2013 | 1,190.00 | 1,205.00 | 1,165.00 | 1,185.00 | 522,100 | 1,185.00 | | 8 May, 2013 | 1,180.00 | 1,210.00 | 1,175.00 | 1,185.00 | 508,900 | 1,185.00 | | 7 May, 2013 | 1,220.00 | 1,225.00 | 1,180.00 | 1,190.00 | 567,300 | 1,190.00 | | 6 May, 2013 | 1,190.00 | 1,250.00 | 1,165.00 | 1,220.00 | 626,700 | 1,220.00 | | 3 May, 2013 | 1,240.00 | 1,260.00 | 1,185.00 | 1,195.00 | 970,000 | 1,195.00 | | 2 May, 2013 | 1,300.00 | 1,300.00 | 1,165.00 | 1,260.00 | 1,794,100 | 1,260.00 | | 1 May, 2013 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 0 | 1,285.00 | | 30 Apr, 2013 | 1,340.00 | 1,470.00 | 1,285.00 | 1,285.00 | 4,789,400 | 1,285.00 | | 29 Apr, 2013 | 1,320.00 | 1,320.00 | 1,275.00 | 1,320.00 | 1,155,400 | 1,320.00 | | 26 Apr, 2013 | 1,165.00 | 1,185.00 | 1,025.00 | 1,150.00 | 955,200 | 1,150.00 | | 25 Apr, 2013 | 1,240.00 | 1,240.00 | 1,170.00 | 1,175.00 | 616,900 | 1,175.00 | | 24 Apr, 2013 | 1,210.00 | 1,230.00 | 1,160.00 | 1,225.00 | 610,300 | 1,225.00 | | 23 Apr, 2013 | 1,190.00 | 1,225.00 | 1,160.00 | 1,210.00 | 498,600 | 1,210.00 | | 22 Apr, 2013 | 1,170.00 | 1,250.00 | 1,155.00 | 1,200.00 | 735,900 | 1,200.00 | | 19 Apr, 2013 | 1,270.00 | 1,305.00 | 1,115.00 | 1,155.00 | 1,702,400 | 1,155.00 | | 18 Apr, 2013 | 1,330.00 | 1,385.00 | 1,275.00 | 1,310.00 | 638,400 | 1,310.00 | | 17 Apr, 2013 | 1,420.00 | 1,445.00 | 1,345.00 | 1,350.00 | 821,600 | 1,350.00 | | 16 Apr, 2013 | 1,485.00 | 1,525.00 | 1,380.00 | 1,415.00 | 1,370,100 | 1,415.00 | | 15 Apr, 2013 | 1,410.00 | 1,520.00 | 1,390.00 | 1,450.00 | 1,511,400 | 1,450.00 | | 12 Apr, 2013 | 1,430.00 | 1,570.00 | 1,370.00 | 1,430.00 | 2,780,400 | 1,430.00 | | 11 Apr, 2013 | 1,275.00 | 1,425.00 | 1,235.00 | 1,425.00 | 788,500 | 1,425.00 | | 10 Apr, 2013 | 1,220.00 | 1,275.00 | 1,155.00 | 1,240.00 | 944,400 | 1,240.00 | | 9 Apr, 2013 | 1,290.00 | 1,330.00 | 1,205.00 | 1,215.00 | 1,089,000 | 1,215.00 | | 8 Apr, 2013 | 1,430.00 | 1,500.00 | 1,310.00 | 1,310.00 | 749,200 | 1,310.00 | | 5 Apr, 2013 | 1,500.00 | 1,555.00 | 1,410.00 | 1,445.00 | 1,013,900 | 1,445.00 | | 4 Apr, 2013 | 1,430.00 | 1,615.00 | 1,365.00 | 1,500.00 | 3,951,200 | 1,500.00 | | 3 Apr, 2013 | 1,500.00 | 1,540.00 | 1,380.00 | 1,425.00 | 2,574,800 | 1,425.00 | | 2 Apr, 2013 | 1,670.00 | 1,740.00 | 1,520.00 | 1,590.00 | 7,777,400 | 1,590.00 | | 1 Apr, 2013 | 1,420.00 | 1,550.00 | 1,420.00 | 1,550.00 | 1,902,500 | 1,550.00 | | 29 Mar, 2013 | 1,470.00 | 1,475.00 | 1,320.00 | 1,350.00 | 3,824,000 | 1,350.00 | | 28 Mar, 2013 | 1,300.00 | 1,425.00 | 1,270.00 | 1,425.00 | 2,981,600 | 1,425.00 | | 27 Mar, 2013 | 1,090.00 | 1,240.00 | 1,085.00 | 1,240.00 | 1,497,400 | 1,240.00 | | 26 Mar, 2013 | 1,180.00 | 1,215.00 | 1,080.00 | 1,080.00 | 555,600 | 1,080.00 | | 25 Mar, 2013 | 1,125.00 | 1,245.00 | 1,080.00 | 1,165.00 | 1,535,400 | 1,165.00 | | 22 Mar, 2013 | 1,005.00 | 1,100.00 | 920.00 | 1,100.00 | 1,680,000 | 1,100.00 | | 21 Mar, 2013 | 908.00 | 960.00 | 890.00 | 960.00 | 601,200 | 960.00 | | 20 Mar, 2013 | 960.00 | 997.00 | 870.00 | 897.00 | 908,200 | 897.00 | | 19 Mar, 2013 | 1,015.00 | 1,035.00 | 951.00 | 955.00 | 543,600 | 955.00 | | 18 Mar, 2013 | 1,080.00 | 1,085.00 | 1,015.00 | 1,015.00 | 168,300 | 1,015.00 | | 15 Mar, 2013 | 1,050.00 | 1,085.00 | 1,010.00 | 1,065.00 | 287,100 | 1,065.00 | | 14 Mar, 2013 | 1,175.00 | 1,185.00 | 995.00 | 1,070.00 | 1,433,600 | 1,070.00 | | 13 Mar, 2013 | 1,180.00 | 1,240.00 | 1,170.00 | 1,170.00 | 194,100 | 1,170.00 | | 12 Mar, 2013 | 1,220.00 | 1,220.00 | 1,185.00 | 1,190.00 | 109,100 | 1,190.00 | | 11 Mar, 2013 | 1,270.00 | 1,280.00 | 1,190.00 | 1,210.00 | 365,800 | 1,210.00 | | 8 Mar, 2013 | 1,175.00 | 1,315.00 | 1,165.00 | 1,300.00 | 480,200 | 1,300.00 | | 7 Mar, 2013 | 1,280.00 | 1,300.00 | 1,145.00 | 1,195.00 | 857,000 | 1,195.00 | | 6 Mar, 2013 | 1,340.00 | 1,375.00 | 1,300.00 | 1,300.00 | 201,100 | 1,300.00 | | 5 Mar, 2013 | 1,435.00 | 1,435.00 | 1,345.00 | 1,355.00 | 143,800 | 1,355.00 | | 4 Mar, 2013 | 1,290.00 | 1,480.00 | 1,250.00 | 1,380.00 | 350,700 | 1,380.00 | | 1 Mar, 2013 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 0 | 1,310.00 | | 28 Feb, 2013 | 1,320.00 | 1,350.00 | 1,280.00 | 1,310.00 | 180,800 | 1,310.00 | | 27 Feb, 2013 | 1,350.00 | 1,350.00 | 1,295.00 | 1,340.00 | 277,700 | 1,340.00 | | 26 Feb, 2013 | 1,380.00 | 1,400.00 | 1,315.00 | 1,335.00 | 147,300 | 1,335.00 | | 25 Feb, 2013 | 1,385.00 | 1,450.00 | 1,340.00 | 1,380.00 | 162,700 | 1,380.00 | | 22 Feb, 2013 | 1,380.00 | 1,390.00 | 1,325.00 | 1,370.00 | 125,900 | 1,370.00 | | 21 Feb, 2013 | 1,420.00 | 1,420.00 | 1,340.00 | 1,385.00 | 322,900 | 1,385.00 | |
* Close price adjusted for dividends and splits. |
|
35.00(2.81%) 11:12AM
Download to Spreadsheet