| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| 19 Jun, 2013 | 785.00 | 791.00 | 773.50 | 787.50 | 280,500 | 787.50 | | 18 Jun, 2013 | 782.50 | 790.00 | 770.38 | 782.50 | 258,800 | 782.50 | | 17 Jun, 2013 | 792.50 | 803.00 | 778.00 | 778.00 | 319,200 | 778.00 | | 14 Jun, 2013 | 795.50 | 798.00 | 775.00 | 793.00 | 307,600 | 793.00 | | 13 Jun, 2013 | 780.50 | 780.95 | 757.50 | 779.00 | 237,500 | 779.00 | | 12 Jun, 2013 | 788.50 | 797.00 | 778.50 | 782.00 | 302,900 | 782.00 | | 12-Jun-2013 | 14.00 Dividend | | 11 Jun, 2013 | 811.50 | 814.00 | 795.00 | 801.00 | 235,700 | 787.00 | | 10 Jun, 2013 | 822.50 | 827.06 | 809.22 | 813.50 | 176,200 | 799.28 | | 7 Jun, 2013 | 813.00 | 818.50 | 799.00 | 817.50 | 263,300 | 803.21 | | 6 Jun, 2013 | 816.50 | 819.50 | 802.50 | 813.50 | 315,500 | 799.28 | | 5 Jun, 2013 | 838.00 | 843.00 | 813.50 | 818.00 | 250,000 | 803.70 | | 4 Jun, 2013 | 860.50 | 863.00 | 842.00 | 844.50 | 260,400 | 829.74 | | 3 Jun, 2013 | 863.00 | 871.50 | 855.00 | 855.50 | 191,600 | 840.55 | | 31 May, 2013 | 880.50 | 888.00 | 868.75 | 869.00 | 216,000 | 853.81 | | 30 May, 2013 | 882.50 | 888.50 | 873.50 | 882.50 | 163,200 | 867.08 | | 29 May, 2013 | 891.00 | 891.00 | 875.50 | 881.50 | 171,300 | 866.09 | | 28 May, 2013 | 870.50 | 897.00 | 870.50 | 891.00 | 209,200 | 875.43 | | 27 May, 2013 | 858.50 | 858.50 | 858.50 | 858.50 | 0 | 843.49 | | 24 May, 2013 | 866.50 | 876.50 | 858.50 | 858.50 | 279,400 | 843.49 | | 23 May, 2013 | 880.00 | 880.00 | 853.00 | 868.00 | 298,600 | 852.83 | | 22 May, 2013 | 895.00 | 897.50 | 876.00 | 894.00 | 273,700 | 878.37 | | 21 May, 2013 | 888.50 | 899.50 | 888.00 | 891.50 | 323,900 | 875.92 | | 20 May, 2013 | 874.50 | 887.50 | 872.00 | 887.00 | 175,500 | 871.50 | | 17 May, 2013 | 863.50 | 874.79 | 859.50 | 873.00 | 165,000 | 857.74 | | 16 May, 2013 | 866.00 | 866.00 | 846.06 | 861.50 | 196,400 | 846.44 | | 15 May, 2013 | 860.50 | 871.50 | 854.50 | 860.00 | 272,000 | 844.97 | | 14 May, 2013 | 855.00 | 864.00 | 850.00 | 856.50 | 452,200 | 841.53 | | 13 May, 2013 | 833.00 | 851.50 | 833.00 | 851.00 | 727,800 | 836.13 | | 10 May, 2013 | 828.50 | 837.00 | 823.50 | 831.00 | 514,100 | 816.48 | | 9 May, 2013 | 816.00 | 826.00 | 813.50 | 826.00 | 553,900 | 811.56 | | 8 May, 2013 | 821.50 | 823.00 | 812.50 | 815.00 | 314,900 | 800.76 | | 7 May, 2013 | 812.00 | 820.00 | 809.00 | 814.50 | 298,900 | 800.26 | | 6 May, 2013 | 809.00 | 809.00 | 809.00 | 809.00 | 0 | 794.86 | | 3 May, 2013 | 803.50 | 811.50 | 796.50 | 809.00 | 678,400 | 794.86 | | 2 May, 2013 | 805.00 | 808.00 | 788.00 | 799.50 | 391,500 | 785.53 | | 1 May, 2013 | 813.00 | 818.50 | 805.00 | 809.50 | 102,500 | 795.35 | | 30 Apr, 2013 | 818.50 | 819.50 | 802.00 | 807.00 | 251,800 | 792.90 | | 29 Apr, 2013 | 823.50 | 823.50 | 812.00 | 814.00 | 156,400 | 799.77 | | 26 Apr, 2013 | 819.50 | 819.50 | 806.00 | 815.00 | 188,000 | 800.76 | | 25 Apr, 2013 | 812.00 | 825.00 | 812.00 | 820.00 | 256,600 | 805.67 | | 24 Apr, 2013 | 796.50 | 815.50 | 796.50 | 811.50 | 351,900 | 797.32 | | 23 Apr, 2013 | 790.00 | 800.14 | 788.00 | 798.50 | 193,100 | 784.54 | | 22 Apr, 2013 | 804.50 | 809.00 | 787.00 | 790.00 | 216,300 | 776.19 | | 19 Apr, 2013 | 808.00 | 811.00 | 794.00 | 799.00 | 330,000 | 785.03 | | 18 Apr, 2013 | 811.50 | 812.50 | 793.50 | 800.00 | 332,500 | 786.02 | | 17 Apr, 2013 | 839.00 | 839.00 | 801.96 | 806.00 | 307,900 | 791.91 | | 16 Apr, 2013 | 850.50 | 855.50 | 825.50 | 827.50 | 396,700 | 813.04 | | 15 Apr, 2013 | 883.50 | 896.00 | 842.00 | 853.00 | 267,300 | 838.09 | | 12 Apr, 2013 | 893.50 | 900.50 | 880.50 | 881.00 | 122,300 | 865.60 | | 11 Apr, 2013 | 900.50 | 901.00 | 891.00 | 893.50 | 176,100 | 877.88 | | 10 Apr, 2013 | 886.00 | 899.50 | 886.00 | 894.00 | 165,900 | 878.37 | | 9 Apr, 2013 | 875.50 | 893.50 | 872.50 | 886.00 | 284,500 | 870.51 | | 8 Apr, 2013 | 865.50 | 876.50 | 860.50 | 865.00 | 152,200 | 849.88 | | 5 Apr, 2013 | 889.00 | 895.00 | 854.50 | 859.50 | 257,900 | 844.48 | | 4 Apr, 2013 | 895.00 | 906.50 | 881.00 | 885.50 | 146,900 | 870.02 | | 3 Apr, 2013 | 903.50 | 907.00 | 894.50 | 898.00 | 166,900 | 882.30 | | 2 Apr, 2013 | 892.50 | 906.00 | 885.50 | 900.00 | 434,000 | 884.27 | | 1 Apr, 2013 | 888.50 | 888.50 | 888.50 | 888.50 | 0 | 872.97 | | 29 Mar, 2013 | 888.50 | 888.50 | 888.50 | 888.50 | 0 | 872.97 | | 28 Mar, 2013 | 885.50 | 899.50 | 885.50 | 888.50 | 328,100 | 872.97 | | 27 Mar, 2013 | 890.50 | 904.00 | 884.50 | 887.50 | 241,400 | 871.99 | | 26 Mar, 2013 | 873.00 | 890.00 | 873.00 | 890.00 | 217,800 | 874.44 | | 25 Mar, 2013 | 890.00 | 892.50 | 869.50 | 871.00 | 318,400 | 855.78 | | 22 Mar, 2013 | 896.50 | 896.50 | 881.00 | 881.00 | 196,200 | 865.60 | | 21 Mar, 2013 | 900.00 | 907.50 | 889.50 | 891.50 | 335,700 | 875.92 | | 20 Mar, 2013 | 920.00 | 920.00 | 901.00 | 901.00 | 257,000 | 885.25 | |
* Close price adjusted for dividends and splits. |
|
17.50(2.22%) 1:55PM
Download to Spreadsheet