| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| 17 May, 2013 | 1,014.00 | 1,020.75 | 1,008.00 | 1,019.00 | 310,300 | 1,019.00 | | 16 May, 2013 | 1,024.00 | 1,025.00 | 1,005.00 | 1,016.00 | 524,500 | 1,016.00 | | 15 May, 2013 | 1,005.00 | 1,029.00 | 1,005.00 | 1,024.00 | 443,200 | 1,024.00 | | 14 May, 2013 | 1,000.00 | 1,012.00 | 995.75 | 1,009.00 | 502,100 | 1,009.00 | | 13 May, 2013 | 994.00 | 1,003.00 | 993.00 | 998.00 | 367,200 | 998.00 | | 10 May, 2013 | 994.00 | 1,003.00 | 990.69 | 995.00 | 558,300 | 995.00 | | 9 May, 2013 | 991.00 | 1,001.00 | 985.50 | 996.00 | 410,000 | 996.00 | | 8 May, 2013 | 991.00 | 991.00 | 980.00 | 990.00 | 566,300 | 990.00 | | 7 May, 2013 | 978.50 | 987.31 | 973.00 | 979.50 | 667,900 | 979.50 | | 6 May, 2013 | 983.00 | 983.00 | 983.00 | 983.00 | 0 | 983.00 | | 3 May, 2013 | 977.00 | 987.50 | 972.50 | 983.00 | 567,900 | 983.00 | | 2 May, 2013 | 979.00 | 980.00 | 962.50 | 976.50 | 819,100 | 976.50 | | 1 May, 2013 | 984.50 | 984.50 | 960.00 | 980.00 | 252,700 | 980.00 | | 30 Apr, 2013 | 978.50 | 987.00 | 970.00 | 979.50 | 578,000 | 979.50 | | 29 Apr, 2013 | 968.00 | 981.00 | 968.00 | 977.50 | 515,600 | 977.50 | | 26 Apr, 2013 | 974.00 | 985.00 | 956.50 | 965.50 | 905,300 | 965.50 | | 25 Apr, 2013 | 962.00 | 979.50 | 962.00 | 977.00 | 564,200 | 977.00 | | 24 Apr, 2013 | 978.00 | 978.00 | 954.50 | 960.50 | 874,000 | 960.50 | | 23 Apr, 2013 | 953.50 | 980.23 | 951.36 | 979.00 | 766,000 | 979.00 | | 22 Apr, 2013 | 962.00 | 976.00 | 946.50 | 951.00 | 746,300 | 951.00 | | 19 Apr, 2013 | 952.50 | 961.00 | 946.50 | 960.50 | 661,500 | 960.50 | | 18 Apr, 2013 | 958.00 | 958.50 | 938.00 | 952.00 | 1,238,900 | 952.00 | | 17 Apr, 2013 | 920.00 | 952.50 | 915.50 | 949.00 | 2,033,600 | 949.00 | | 16 Apr, 2013 | 887.50 | 902.34 | 876.00 | 900.00 | 1,090,300 | 900.00 | | 15 Apr, 2013 | 883.50 | 895.50 | 873.69 | 893.00 | 915,700 | 893.00 | | 12 Apr, 2013 | 875.00 | 888.76 | 868.50 | 883.00 | 422,100 | 883.00 | | 11 Apr, 2013 | 862.50 | 886.00 | 862.50 | 881.50 | 518,300 | 881.50 | | 10 Apr, 2013 | 847.50 | 870.50 | 847.50 | 866.50 | 710,200 | 866.50 | | 9 Apr, 2013 | 853.50 | 867.00 | 847.50 | 850.50 | 812,100 | 850.50 | | 8 Apr, 2013 | 842.00 | 860.00 | 835.25 | 859.50 | 1,214,700 | 859.50 | | 5 Apr, 2013 | 850.00 | 851.00 | 834.00 | 841.00 | 721,600 | 841.00 | | 4 Apr, 2013 | 868.50 | 868.50 | 842.50 | 848.00 | 584,500 | 848.00 | | 3 Apr, 2013 | 868.00 | 871.50 | 861.00 | 863.00 | 583,300 | 863.00 | | 2 Apr, 2013 | 873.50 | 882.72 | 864.20 | 868.50 | 651,300 | 868.50 | | 1 Apr, 2013 | 868.00 | 868.00 | 868.00 | 868.00 | 0 | 868.00 | | 29 Mar, 2013 | 868.00 | 868.00 | 868.00 | 868.00 | 0 | 868.00 | | 28 Mar, 2013 | 863.50 | 872.40 | 861.00 | 868.00 | 582,000 | 868.00 | | 27 Mar, 2013 | 872.50 | 873.00 | 855.00 | 861.00 | 560,400 | 861.00 | | 26 Mar, 2013 | 876.00 | 876.00 | 867.50 | 868.50 | 539,700 | 868.50 | | 25 Mar, 2013 | 876.50 | 890.00 | 864.62 | 869.00 | 586,700 | 869.00 | | 22 Mar, 2013 | 872.00 | 878.56 | 863.50 | 869.00 | 725,800 | 869.00 | | 21 Mar, 2013 | 887.50 | 893.00 | 872.00 | 874.00 | 890,700 | 874.00 | | 20 Mar, 2013 | 907.50 | 913.00 | 889.00 | 889.00 | 996,200 | 889.00 | | 19 Mar, 2013 | 917.00 | 917.00 | 900.50 | 903.00 | 577,000 | 903.00 | | 18 Mar, 2013 | 909.50 | 924.38 | 902.00 | 909.00 | 943,300 | 909.00 | | 15 Mar, 2013 | 897.00 | 929.50 | 893.00 | 929.50 | 1,316,100 | 929.50 | | 14 Mar, 2013 | 892.00 | 898.00 | 887.69 | 895.00 | 330,700 | 895.00 | | 13 Mar, 2013 | 887.00 | 891.00 | 877.54 | 891.00 | 854,000 | 891.00 | | 13-Mar-2013 | 6.30 Dividend | | 12 Mar, 2013 | 888.50 | 898.00 | 885.56 | 891.50 | 564,800 | 885.20 | | 11 Mar, 2013 | 888.50 | 895.00 | 884.00 | 888.50 | 443,200 | 882.22 | | 8 Mar, 2013 | 884.50 | 891.50 | 845.19 | 891.50 | 1,363,900 | 885.20 | | 7 Mar, 2013 | 870.50 | 880.50 | 868.00 | 880.00 | 640,100 | 873.78 | | 6 Mar, 2013 | 872.50 | 876.64 | 864.50 | 870.00 | 650,600 | 863.85 | | 5 Mar, 2013 | 862.50 | 872.00 | 862.00 | 870.50 | 477,100 | 864.35 | | 4 Mar, 2013 | 866.00 | 866.00 | 857.00 | 861.50 | 504,900 | 855.41 | | 1 Mar, 2013 | 864.00 | 871.50 | 850.50 | 862.50 | 431,200 | 856.40 | | 28 Feb, 2013 | 853.50 | 871.00 | 852.44 | 867.00 | 838,500 | 860.87 | | 27 Feb, 2013 | 840.50 | 852.05 | 835.50 | 849.00 | 588,100 | 843.00 | | 26 Feb, 2013 | 842.50 | 843.50 | 825.50 | 836.50 | 616,800 | 830.59 | | 25 Feb, 2013 | 856.50 | 862.50 | 840.15 | 846.00 | 569,200 | 840.02 | | 22 Feb, 2013 | 846.50 | 866.51 | 846.50 | 856.50 | 597,700 | 850.45 | | 21 Feb, 2013 | 863.50 | 863.50 | 842.50 | 842.50 | 504,000 | 836.55 | | 20 Feb, 2013 | 849.00 | 861.50 | 846.50 | 861.50 | 449,000 | 855.41 | | 19 Feb, 2013 | 843.50 | 853.00 | 841.50 | 848.50 | 423,800 | 842.50 | | 18 Feb, 2013 | 853.50 | 853.64 | 841.87 | 845.00 | 327,900 | 839.03 | | 15 Feb, 2013 | 838.50 | 848.50 | 831.50 | 848.00 | 824,800 | 842.01 | |
* Close price adjusted for dividends and splits. |
|
3.00(0.30%) 17 May 9:05PM
Download to Spreadsheet