| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| 24 May, 2013 | 440.00 | 450.00 | 440.00 | 440.00 | 2,428,500 | 440.00 | | 23 May, 2013 | 440.00 | 445.00 | 440.00 | 440.00 | 5,878,000 | 440.00 | | 22 May, 2013 | 445.00 | 450.00 | 440.00 | 445.00 | 2,189,500 | 445.00 | | 21 May, 2013 | 445.00 | 450.00 | 440.00 | 445.00 | 4,298,000 | 445.00 | | 20 May, 2013 | 440.00 | 445.00 | 435.00 | 440.00 | 1,711,500 | 440.00 | | 17 May, 2013 | 435.00 | 440.00 | 430.00 | 435.00 | 1,358,000 | 435.00 | | 16 May, 2013 | 435.00 | 440.00 | 430.00 | 435.00 | 2,687,000 | 435.00 | | 15 May, 2013 | 430.00 | 435.00 | 425.00 | 430.00 | 2,319,500 | 430.00 | | 14 May, 2013 | 425.00 | 430.00 | 415.00 | 425.00 | 633,000 | 425.00 | | 13 May, 2013 | 425.00 | 430.00 | 415.00 | 425.00 | 1,981,000 | 425.00 | | 10 May, 2013 | 430.00 | 430.00 | 415.00 | 430.00 | 2,344,500 | 430.00 | | 9 May, 2013 | 410.00 | 410.00 | 410.00 | 410.00 | 0 | 410.00 | | 8 May, 2013 | 420.00 | 430.00 | 415.00 | 420.00 | 4,128,500 | 420.00 | | 7 May, 2013 | 415.00 | 415.00 | 400.00 | 415.00 | 2,911,000 | 415.00 | | 6 May, 2013 | 410.00 | 420.00 | 410.00 | 410.00 | 2,036,000 | 410.00 | | 3 May, 2013 | 405.00 | 430.00 | 405.00 | 405.00 | 5,070,500 | 405.00 | | 2 May, 2013 | 430.00 | 440.00 | 430.00 | 430.00 | 799,500 | 430.00 | | 1 May, 2013 | 445.00 | 450.00 | 440.00 | 445.00 | 727,000 | 445.00 | | 30 Apr, 2013 | 445.00 | 445.00 | 435.00 | 445.00 | 495,500 | 445.00 | | 29 Apr, 2013 | 440.00 | 445.00 | 435.00 | 440.00 | 1,543,000 | 440.00 | | 26 Apr, 2013 | 435.00 | 440.00 | 435.00 | 435.00 | 86,500 | 435.00 | | 25 Apr, 2013 | 435.00 | 440.00 | 435.00 | 435.00 | 1,049,500 | 435.00 | | 24 Apr, 2013 | 435.00 | 450.00 | 435.00 | 435.00 | 1,206,000 | 435.00 | | 23 Apr, 2013 | 430.00 | 430.00 | 430.00 | 430.00 | 0 | 430.00 | | 22 Apr, 2013 | 430.00 | 445.00 | 430.00 | 430.00 | 4,098,500 | 430.00 | | 19 Apr, 2013 | 440.00 | 445.00 | 440.00 | 440.00 | 829,000 | 440.00 | | 18 Apr, 2013 | 440.00 | 450.00 | 440.00 | 440.00 | 2,032,000 | 440.00 | | 17 Apr, 2013 | 440.00 | 450.00 | 440.00 | 440.00 | 3,311,000 | 440.00 | | 16 Apr, 2013 | 450.00 | 450.00 | 445.00 | 450.00 | 2,324,000 | 450.00 | | 15 Apr, 2013 | 450.00 | 455.00 | 450.00 | 450.00 | 756,000 | 450.00 | | 12 Apr, 2013 | 450.00 | 455.00 | 450.00 | 450.00 | 728,000 | 450.00 | | 11 Apr, 2013 | 455.00 | 455.00 | 450.00 | 455.00 | 184,500 | 455.00 | | 10 Apr, 2013 | 450.00 | 460.00 | 445.00 | 450.00 | 3,007,500 | 450.00 | | 9 Apr, 2013 | 450.00 | 460.00 | 450.00 | 450.00 | 1,558,000 | 450.00 | | 8 Apr, 2013 | 460.00 | 460.00 | 450.00 | 460.00 | 2,637,500 | 460.00 | | 5 Apr, 2013 | 455.00 | 460.00 | 450.00 | 455.00 | 2,067,000 | 455.00 | | 4 Apr, 2013 | 455.00 | 455.00 | 450.00 | 455.00 | 1,737,500 | 455.00 | | 3 Apr, 2013 | 450.00 | 455.00 | 450.00 | 450.00 | 1,841,500 | 450.00 | | 2 Apr, 2013 | 450.00 | 455.00 | 450.00 | 450.00 | 1,841,500 | 450.00 | | 1 Apr, 2013 | 450.00 | 455.00 | 440.00 | 450.00 | 2,262,500 | 450.00 | | 29 Mar, 2013 | 450.00 | 450.00 | 450.00 | 450.00 | 0 | 450.00 | | 28 Mar, 2013 | 450.00 | 455.00 | 440.00 | 450.00 | 2,638,000 | 450.00 | | 27 Mar, 2013 | 445.00 | 455.00 | 440.00 | 445.00 | 1,516,500 | 445.00 | | 26 Mar, 2013 | 445.00 | 445.00 | 420.00 | 445.00 | 4,165,000 | 445.00 | | 25 Mar, 2013 | 430.00 | 445.00 | 425.00 | 430.00 | 4,115,500 | 430.00 | | 22 Mar, 2013 | 425.00 | 440.00 | 425.00 | 425.00 | 3,043,500 | 425.00 | | 21 Mar, 2013 | 435.00 | 455.00 | 430.00 | 435.00 | 13,773,500 | 435.00 | | 20 Mar, 2013 | 455.00 | 465.00 | 455.00 | 455.00 | 7,020,500 | 455.00 | | 19 Mar, 2013 | 465.00 | 465.00 | 460.00 | 465.00 | 1,018,000 | 465.00 | | 18 Mar, 2013 | 465.00 | 470.00 | 460.00 | 465.00 | 897,500 | 465.00 | | 15 Mar, 2013 | 470.00 | 475.00 | 460.00 | 470.00 | 9,190,500 | 470.00 | | 14 Mar, 2013 | 460.00 | 470.00 | 450.00 | 460.00 | 5,311,500 | 460.00 | | 13 Mar, 2013 | 460.00 | 465.00 | 455.00 | 460.00 | 1,730,500 | 460.00 | | 12 Mar, 2013 | 465.00 | 465.00 | 465.00 | 465.00 | 0 | 465.00 | | 11 Mar, 2013 | 460.00 | 470.00 | 455.00 | 460.00 | 3,169,500 | 460.00 | | 8 Mar, 2013 | 465.00 | 470.00 | 460.00 | 465.00 | 3,688,000 | 465.00 | | 7 Mar, 2013 | 460.00 | 460.00 | 450.00 | 460.00 | 5,499,000 | 460.00 | | 6 Mar, 2013 | 445.00 | 460.00 | 445.00 | 445.00 | 4,029,500 | 445.00 | | 5 Mar, 2013 | 450.00 | 455.00 | 445.00 | 450.00 | 799,500 | 450.00 | | 4 Mar, 2013 | 455.00 | 455.00 | 455.00 | 455.00 | 0 | 455.00 | | 1 Mar, 2013 | 455.00 | 455.00 | 445.00 | 455.00 | 3,032,000 | 455.00 | | 28 Feb, 2013 | 445.00 | 450.00 | 440.00 | 445.00 | 3,245,000 | 445.00 | | 27 Feb, 2013 | 445.00 | 455.00 | 440.00 | 445.00 | 1,579,500 | 445.00 | | 26 Feb, 2013 | 445.00 | 460.00 | 445.00 | 445.00 | 921,500 | 445.00 | | 25 Feb, 2013 | 450.00 | 450.00 | 445.00 | 450.00 | 1,835,000 | 450.00 | | 22 Feb, 2013 | 455.00 | 460.00 | 450.00 | 455.00 | 923,000 | 455.00 | |
* Close price adjusted for dividends and splits. |
|
0.15%
Download to Spreadsheet