| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| 17 May, 2013 | 105.00 | 105.00 | 105.00 | 105.00 | 0 | 105.00 | | 16 May, 2013 | 115.60 | 120.00 | 115.60 | 120.00 | 0 | 120.00 | | 15 May, 2013 | 128.90 | 128.90 | 128.90 | 128.90 | 0 | 128.90 | | 14 May, 2013 | 128.90 | 128.90 | 128.90 | 128.90 | 0 | 128.90 | | 13 May, 2013 | 117.60 | 128.90 | 117.60 | 128.90 | 200 | 128.90 | | 10 May, 2013 | 119.45 | 123.60 | 119.45 | 123.60 | 500 | 123.60 | | 9 May, 2013 | 124.95 | 129.00 | 103.00 | 103.00 | 200 | 103.00 | | 8 May, 2013 | 129.80 | 129.80 | 105.70 | 112.00 | 700 | 112.00 | | 7 May, 2013 | 138.00 | 138.00 | 118.00 | 120.00 | 600 | 120.00 | | 6 May, 2013 | 137.00 | 143.00 | 120.00 | 133.00 | 0 | 133.00 | | 3 May, 2013 | 134.70 | 134.70 | 118.80 | 125.00 | 100 | 125.00 | | 2 May, 2013 | 117.00 | 128.00 | 117.00 | 128.00 | 2,300 | 128.00 | | 1 May, 2013 | 111.00 | 111.00 | 111.00 | 111.00 | 0 | 111.00 | | 30 Apr, 2013 | 125.25 | 125.25 | 111.00 | 111.00 | 3,000 | 111.00 | | 29 Apr, 2013 | 135.00 | 135.00 | 135.00 | 135.00 | 100 | 135.00 | | 26 Apr, 2013 | 136.00 | 136.00 | 136.00 | 136.00 | 0 | 136.00 | | 25 Apr, 2013 | 136.00 | 136.00 | 136.00 | 136.00 | 100 | 136.00 | | 24 Apr, 2013 | 138.00 | 138.00 | 138.00 | 138.00 | 0 | 138.00 | | 23 Apr, 2013 | 138.00 | 138.00 | 138.00 | 138.00 | 0 | 138.00 | | 22 Apr, 2013 | 139.80 | 139.85 | 139.80 | 139.85 | 200 | 139.85 | | 19 Apr, 2013 | 136.00 | 136.00 | 136.00 | 136.00 | 0 | 136.00 | | 18 Apr, 2013 | 126.25 | 139.00 | 126.25 | 136.00 | 2,600 | 136.00 | | 17 Apr, 2013 | 140.00 | 140.00 | 140.00 | 140.00 | 0 | 140.00 | | 16 Apr, 2013 | 140.00 | 140.00 | 140.00 | 140.00 | 200 | 140.00 | | 15 Apr, 2013 | 149.90 | 149.90 | 140.00 | 149.90 | 0 | 149.90 | | 12 Apr, 2013 | 140.00 | 140.00 | 140.00 | 140.00 | 100 | 140.00 | | 11 Apr, 2013 | 140.00 | 140.00 | 140.00 | 140.00 | 0 | 140.00 | | 10 Apr, 2013 | 130.00 | 140.00 | 130.00 | 140.00 | 100 | 140.00 | | 9 Apr, 2013 | 139.00 | 139.00 | 139.00 | 139.00 | 4,000 | 139.00 | | 8 Apr, 2013 | 140.00 | 140.00 | 140.00 | 140.00 | 0 | 140.00 | | 5 Apr, 2013 | 140.00 | 143.00 | 139.00 | 139.05 | 2,100 | 139.05 | | 4 Apr, 2013 | 128.60 | 146.00 | 128.60 | 139.00 | 3,500 | 139.00 | | 3 Apr, 2013 | 137.55 | 137.55 | 137.55 | 137.55 | 0 | 137.55 | | 2 Apr, 2013 | 142.50 | 146.50 | 135.05 | 137.55 | 2,300 | 137.55 | | 1 Apr, 2013 | 140.10 | 150.00 | 133.00 | 141.50 | 100 | 141.50 | | 29 Mar, 2013 | 145.65 | 145.65 | 145.65 | 145.65 | 0 | 145.65 | | 28 Mar, 2013 | 140.20 | 145.65 | 140.20 | 145.65 | 0 | 145.65 | | 27 Mar, 2013 | 145.70 | 145.70 | 145.70 | 145.70 | 0 | 145.70 | | 26 Mar, 2013 | 145.70 | 145.70 | 145.70 | 145.70 | 0 | 145.70 | | 25 Mar, 2013 | 145.00 | 148.90 | 140.00 | 145.70 | 86,700 | 145.70 | | 22 Mar, 2013 | 146.80 | 147.00 | 140.00 | 140.50 | 2,000 | 140.50 | | 21 Mar, 2013 | 146.00 | 153.95 | 138.00 | 143.10 | 1,000 | 143.10 | | 20 Mar, 2013 | 155.00 | 167.00 | 143.20 | 149.35 | 19,400 | 149.35 | | 19 Mar, 2013 | 155.00 | 157.00 | 145.00 | 148.95 | 9,900 | 148.95 | | 18 Mar, 2013 | 148.00 | 153.00 | 147.85 | 149.45 | 2,000 | 149.45 | | 15 Mar, 2013 | 154.00 | 154.00 | 147.60 | 148.65 | 1,900 | 148.65 | | 14 Mar, 2013 | 148.00 | 154.50 | 148.00 | 154.50 | 1,400 | 154.50 | | 13 Mar, 2013 | 147.00 | 151.00 | 145.00 | 148.00 | 200 | 148.00 | | 12 Mar, 2013 | 150.00 | 152.00 | 130.05 | 151.40 | 2,200 | 151.40 | | 11 Mar, 2013 | 144.95 | 152.00 | 139.00 | 151.55 | 3,500 | 151.55 | | 8 Mar, 2013 | 132.00 | 140.00 | 132.00 | 140.00 | 200 | 140.00 | | 7 Mar, 2013 | 128.50 | 128.50 | 128.50 | 128.50 | 0 | 128.50 | | 6 Mar, 2013 | 132.00 | 132.00 | 132.00 | 132.00 | 0 | 132.00 | | 5 Mar, 2013 | 133.50 | 137.80 | 125.05 | 132.00 | 8,900 | 132.00 | | 4 Mar, 2013 | 127.05 | 138.95 | 127.05 | 138.90 | 200 | 138.90 | | 1 Mar, 2013 | 139.00 | 139.00 | 139.00 | 139.00 | 100 | 139.00 | | 28 Feb, 2013 | 139.85 | 140.50 | 129.10 | 139.00 | 39,300 | 139.00 | | 27 Feb, 2013 | 134.00 | 137.00 | 132.00 | 135.95 | 400 | 135.95 | | 26 Feb, 2013 | 126.05 | 138.00 | 126.05 | 129.35 | 7,900 | 129.35 | | 25 Feb, 2013 | 131.00 | 148.50 | 127.15 | 133.15 | 2,600 | 133.15 | | 22 Feb, 2013 | 134.60 | 140.25 | 134.60 | 140.25 | 18,100 | 140.25 | | 21 Feb, 2013 | 140.00 | 145.00 | 138.00 | 138.00 | 2,900 | 138.00 | | 20 Feb, 2013 | 142.00 | 142.00 | 135.00 | 141.20 | 900 | 141.20 | | 19 Feb, 2013 | 140.00 | 148.00 | 127.60 | 144.00 | 8,200 | 144.00 | | 18 Feb, 2013 | 140.15 | 140.15 | 140.00 | 140.00 | 17,800 | 140.00 | | 15 Feb, 2013 | 142.50 | 142.50 | 141.00 | 141.00 | 600 | 141.00 | |
* Close price adjusted for dividends and splits. |
|
15.00(12.50%) 17 May 3:15PM
Download to Spreadsheet