| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| 17 May, 2013 | 369.75 | 370.00 | 360.00 | 361.75 | 222,600 | 361.75 | | 16 May, 2013 | 363.00 | 383.10 | 363.00 | 368.00 | 90,400 | 368.00 | | 15 May, 2013 | 372.00 | 384.00 | 357.75 | 374.25 | 324,400 | 374.25 | | 14 May, 2013 | 373.00 | 387.00 | 373.00 | 375.00 | 50,200 | 375.00 | | 13 May, 2013 | 384.00 | 399.25 | 373.00 | 374.00 | 174,700 | 374.00 | | 10 May, 2013 | 392.00 | 392.00 | 383.25 | 385.00 | 49,300 | 385.00 | | 9 May, 2013 | 394.00 | 394.50 | 382.25 | 383.75 | 66,500 | 383.75 | | 8 May, 2013 | 405.00 | 407.75 | 380.38 | 385.00 | 138,200 | 385.00 | | 7 May, 2013 | 406.00 | 420.75 | 401.00 | 404.00 | 74,700 | 404.00 | | 6 May, 2013 | 411.00 | 411.00 | 411.00 | 411.00 | 0 | 411.00 | | 3 May, 2013 | 422.00 | 428.00 | 410.00 | 411.00 | 141,100 | 411.00 | | 2 May, 2013 | 410.00 | 435.00 | 410.00 | 423.50 | 836,600 | 423.50 | | 1 May, 2013 | 407.00 | 418.48 | 407.00 | 412.00 | 50,500 | 412.00 | | 30 Apr, 2013 | 412.75 | 420.88 | 407.00 | 409.00 | 85,900 | 409.00 | | 29 Apr, 2013 | 418.00 | 434.19 | 410.00 | 413.00 | 632,200 | 413.00 | | 26 Apr, 2013 | 395.75 | 429.25 | 394.71 | 420.50 | 270,600 | 420.50 | | 25 Apr, 2013 | 388.75 | 398.13 | 386.00 | 395.25 | 91,700 | 395.25 | | 24 Apr, 2013 | 377.50 | 386.01 | 370.00 | 385.00 | 89,600 | 385.00 | | 23 Apr, 2013 | 377.75 | 377.75 | 371.50 | 374.25 | 282,200 | 374.25 | | 22 Apr, 2013 | 376.00 | 378.50 | 368.00 | 370.00 | 178,600 | 370.00 | | 19 Apr, 2013 | 374.50 | 387.00 | 370.62 | 374.00 | 265,200 | 374.00 | | 18 Apr, 2013 | 370.00 | 383.00 | 368.25 | 371.50 | 111,400 | 371.50 | | 17 Apr, 2013 | 378.50 | 378.50 | 367.00 | 375.00 | 23,600 | 375.00 | | 16 Apr, 2013 | 377.00 | 380.00 | 367.00 | 370.00 | 195,900 | 370.00 | | 15 Apr, 2013 | 394.50 | 394.50 | 370.52 | 373.00 | 107,700 | 373.00 | | 12 Apr, 2013 | 380.00 | 393.83 | 377.38 | 387.25 | 2,796,200 | 387.25 | | 11 Apr, 2013 | 394.75 | 397.50 | 383.50 | 384.75 | 110,300 | 384.75 | | 10 Apr, 2013 | 382.25 | 392.83 | 382.25 | 386.00 | 39,800 | 386.00 | | 9 Apr, 2013 | 382.25 | 393.15 | 381.25 | 392.00 | 42,300 | 392.00 | | 8 Apr, 2013 | 390.00 | 405.00 | 381.25 | 381.25 | 160,300 | 381.25 | | 5 Apr, 2013 | 402.00 | 408.35 | 390.55 | 395.00 | 215,400 | 395.00 | | 4 Apr, 2013 | 397.25 | 403.00 | 391.25 | 397.00 | 257,000 | 397.00 | | 3 Apr, 2013 | 414.75 | 418.00 | 396.00 | 396.75 | 232,400 | 396.75 | | 2 Apr, 2013 | 405.00 | 433.40 | 403.22 | 413.00 | 474,400 | 413.00 | | 1 Apr, 2013 | 398.00 | 398.00 | 398.00 | 398.00 | 0 | 398.00 | | 29 Mar, 2013 | 398.00 | 398.00 | 398.00 | 398.00 | 0 | 398.00 | | 28 Mar, 2013 | 393.25 | 404.75 | 388.56 | 398.00 | 398,200 | 398.00 | | 27 Mar, 2013 | 385.75 | 395.00 | 381.25 | 390.00 | 464,400 | 390.00 | | 26 Mar, 2013 | 414.00 | 416.63 | 382.00 | 382.00 | 539,400 | 382.00 | | 25 Mar, 2013 | 415.50 | 433.00 | 407.33 | 415.50 | 162,600 | 415.50 | | 22 Mar, 2013 | 421.00 | 429.50 | 420.71 | 427.75 | 203,500 | 427.75 | | 21 Mar, 2013 | 438.00 | 438.10 | 421.20 | 427.75 | 128,500 | 427.75 | | 20 Mar, 2013 | 442.00 | 445.03 | 438.00 | 440.00 | 153,800 | 440.00 | | 19 Mar, 2013 | 447.00 | 451.40 | 438.60 | 440.00 | 76,100 | 440.00 | | 18 Mar, 2013 | 454.00 | 454.00 | 445.00 | 450.00 | 135,300 | 450.00 | | 15 Mar, 2013 | 451.00 | 460.75 | 448.50 | 460.75 | 110,800 | 460.75 | | 14 Mar, 2013 | 450.00 | 452.00 | 447.25 | 449.00 | 157,900 | 449.00 | | 13 Mar, 2013 | 445.00 | 450.00 | 445.00 | 449.00 | 32,800 | 449.00 | | 12 Mar, 2013 | 461.00 | 461.00 | 433.75 | 449.00 | 67,600 | 449.00 | | 11 Mar, 2013 | 465.00 | 469.25 | 455.63 | 462.00 | 61,600 | 462.00 | | 8 Mar, 2013 | 460.00 | 465.00 | 457.50 | 461.00 | 50,700 | 461.00 | | 7 Mar, 2013 | 471.00 | 474.50 | 456.00 | 456.00 | 175,700 | 456.00 | | 6 Mar, 2013 | 465.00 | 474.00 | 460.50 | 466.75 | 104,000 | 466.75 | | 5 Mar, 2013 | 453.00 | 464.00 | 453.00 | 464.00 | 78,100 | 464.00 | | 4 Mar, 2013 | 450.00 | 453.46 | 436.36 | 440.00 | 67,700 | 440.00 | | 1 Mar, 2013 | 475.00 | 475.00 | 448.00 | 448.00 | 51,600 | 448.00 | | 28 Feb, 2013 | 461.00 | 469.50 | 461.00 | 462.00 | 27,000 | 462.00 | | 27 Feb, 2013 | 460.50 | 467.88 | 459.25 | 459.25 | 35,300 | 459.25 | | 27-Feb-2013 | 0.80 Dividend | | 26 Feb, 2013 | 467.00 | 470.00 | 462.00 | 462.00 | 30,400 | 461.20 | | 25 Feb, 2013 | 476.50 | 478.00 | 472.00 | 472.00 | 35,500 | 471.18 | | 22 Feb, 2013 | 471.00 | 474.00 | 459.50 | 470.75 | 49,700 | 469.93 | | 21 Feb, 2013 | 478.25 | 480.50 | 471.00 | 471.00 | 37,600 | 470.18 | | 20 Feb, 2013 | 475.00 | 493.25 | 474.30 | 478.25 | 98,500 | 477.42 | | 19 Feb, 2013 | 455.00 | 477.00 | 452.87 | 477.00 | 102,500 | 476.17 | | 18 Feb, 2013 | 450.00 | 462.90 | 445.00 | 455.00 | 223,900 | 454.21 | | 15 Feb, 2013 | 442.00 | 443.30 | 440.00 | 442.00 | 110,100 | 441.23 | |
* Close price adjusted for dividends and splits. |
|
6.25(1.70%) 17 May 9:05PM
Download to Spreadsheet