| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| 17 May, 2013 | 1,944.00 | 1,954.00 | 1,926.00 | 1,945.00 | 658,400 | 1,945.00 | | 16 May, 2013 | 1,957.00 | 1,967.00 | 1,945.00 | 1,947.00 | 879,800 | 1,947.00 | | 15 May, 2013 | 1,969.00 | 1,986.00 | 1,950.00 | 1,954.00 | 805,300 | 1,954.00 | | 14 May, 2013 | 1,948.00 | 1,970.00 | 1,929.00 | 1,966.00 | 614,900 | 1,966.00 | | 13 May, 2013 | 1,946.00 | 1,957.61 | 1,922.00 | 1,949.00 | 876,800 | 1,949.00 | | 10 May, 2013 | 1,905.00 | 1,949.00 | 1,901.00 | 1,946.00 | 847,100 | 1,946.00 | | 9 May, 2013 | 1,927.00 | 1,927.00 | 1,883.00 | 1,909.00 | 1,128,200 | 1,909.00 | | 8 May, 2013 | 1,915.00 | 1,973.00 | 1,864.37 | 1,912.00 | 2,446,000 | 1,912.00 | | 7 May, 2013 | 1,962.00 | 1,974.00 | 1,944.00 | 1,961.00 | 785,700 | 1,961.00 | | 6 May, 2013 | 1,968.00 | 1,968.00 | 1,968.00 | 1,968.00 | 0 | 1,968.00 | | 3 May, 2013 | 1,925.00 | 1,978.00 | 1,924.00 | 1,968.00 | 877,700 | 1,968.00 | | 2 May, 2013 | 1,909.00 | 1,925.00 | 1,895.00 | 1,920.00 | 743,000 | 1,920.00 | | 1 May, 2013 | 1,898.00 | 1,921.00 | 1,880.00 | 1,912.00 | 358,500 | 1,912.00 | | 30 Apr, 2013 | 1,899.00 | 1,912.00 | 1,882.00 | 1,898.00 | 810,300 | 1,898.00 | | 29 Apr, 2013 | 1,891.00 | 1,913.00 | 1,880.00 | 1,889.00 | 455,600 | 1,889.00 | | 26 Apr, 2013 | 1,897.00 | 1,899.00 | 1,877.00 | 1,891.00 | 345,900 | 1,891.00 | | 25 Apr, 2013 | 1,884.00 | 1,906.00 | 1,864.00 | 1,904.00 | 1,035,200 | 1,904.00 | | 24 Apr, 2013 | 1,881.00 | 1,893.00 | 1,871.00 | 1,888.00 | 622,300 | 1,888.00 | | 23 Apr, 2013 | 1,862.00 | 1,904.00 | 1,853.00 | 1,880.00 | 765,400 | 1,880.00 | | 22 Apr, 2013 | 1,880.00 | 1,886.00 | 1,848.00 | 1,850.00 | 569,700 | 1,850.00 | | 19 Apr, 2013 | 1,873.00 | 1,875.00 | 1,836.00 | 1,866.00 | 726,800 | 1,866.00 | | 18 Apr, 2013 | 1,870.00 | 1,904.28 | 1,852.00 | 1,872.00 | 998,400 | 1,872.00 | | 17 Apr, 2013 | 1,900.00 | 1,907.00 | 1,850.00 | 1,859.00 | 1,483,700 | 1,859.00 | | 16 Apr, 2013 | 1,921.00 | 1,923.00 | 1,900.00 | 1,903.00 | 760,700 | 1,903.00 | | 15 Apr, 2013 | 1,950.00 | 1,950.00 | 1,924.00 | 1,934.00 | 609,500 | 1,934.00 | | 12 Apr, 2013 | 1,946.00 | 1,974.00 | 1,932.00 | 1,949.00 | 495,200 | 1,949.00 | | 11 Apr, 2013 | 1,920.00 | 1,959.00 | 1,920.00 | 1,952.00 | 981,400 | 1,952.00 | | 10 Apr, 2013 | 1,923.00 | 1,928.00 | 1,887.00 | 1,923.00 | 1,115,100 | 1,923.00 | | 9 Apr, 2013 | 1,948.00 | 1,952.00 | 1,909.00 | 1,921.00 | 871,800 | 1,921.00 | | 8 Apr, 2013 | 1,925.00 | 1,941.00 | 1,919.00 | 1,938.00 | 653,700 | 1,938.00 | | 5 Apr, 2013 | 1,980.00 | 1,993.00 | 1,900.00 | 1,913.00 | 972,500 | 1,913.00 | | 4 Apr, 2013 | 2,018.00 | 2,018.00 | 1,977.00 | 1,985.00 | 586,700 | 1,985.00 | | 3 Apr, 2013 | 2,042.00 | 2,048.00 | 2,007.00 | 2,013.00 | 588,500 | 2,013.00 | | 2 Apr, 2013 | 2,007.00 | 2,053.00 | 2,006.00 | 2,039.00 | 858,700 | 2,039.00 | | 1 Apr, 2013 | 2,007.00 | 2,007.00 | 2,007.00 | 2,007.00 | 0 | 2,007.00 | | 29 Mar, 2013 | 2,007.00 | 2,007.00 | 2,007.00 | 2,007.00 | 0 | 2,007.00 | | 28 Mar, 2013 | 1,959.00 | 2,023.57 | 1,951.00 | 2,007.00 | 1,251,800 | 2,007.00 | | 27 Mar, 2013 | 1,955.00 | 1,964.00 | 1,935.00 | 1,952.00 | 533,700 | 1,952.00 | | 26 Mar, 2013 | 1,947.00 | 1,952.00 | 1,930.00 | 1,946.00 | 417,400 | 1,946.00 | | 25 Mar, 2013 | 1,941.00 | 1,980.28 | 1,931.00 | 1,947.00 | 710,900 | 1,947.00 | | 22 Mar, 2013 | 1,940.00 | 1,967.70 | 1,926.00 | 1,928.00 | 1,035,100 | 1,928.00 | | 21 Mar, 2013 | 1,960.00 | 1,960.00 | 1,926.00 | 1,949.00 | 870,800 | 1,949.00 | | 20 Mar, 2013 | 1,975.00 | 2,003.70 | 1,963.00 | 1,970.00 | 680,100 | 1,970.00 | | 20-Mar-2013 | 27.700001 Dividend | | 19 Mar, 2013 | 2,006.00 | 2,024.00 | 1,985.00 | 1,998.00 | 545,200 | 1,970.30 | | 18 Mar, 2013 | 1,980.00 | 2,015.00 | 1,954.00 | 2,012.00 | 484,200 | 1,984.11 | | 15 Mar, 2013 | 2,024.00 | 2,034.00 | 2,000.00 | 2,005.00 | 960,600 | 1,977.20 | | 14 Mar, 2013 | 2,015.00 | 2,023.00 | 2,005.00 | 2,022.00 | 509,500 | 1,993.97 | | 13 Mar, 2013 | 2,012.00 | 2,012.00 | 1,984.00 | 2,001.00 | 543,300 | 1,973.26 | | 12 Mar, 2013 | 1,998.00 | 2,044.00 | 1,995.00 | 2,011.00 | 978,600 | 1,983.12 | | 11 Mar, 2013 | 1,968.00 | 1,980.00 | 1,963.00 | 1,975.00 | 368,300 | 1,947.62 | | 8 Mar, 2013 | 1,960.00 | 1,975.00 | 1,938.00 | 1,971.00 | 1,000,100 | 1,943.67 | | 7 Mar, 2013 | 1,956.00 | 1,966.00 | 1,948.00 | 1,955.00 | 635,000 | 1,927.90 | | 6 Mar, 2013 | 1,964.00 | 1,970.00 | 1,946.00 | 1,957.00 | 1,108,400 | 1,929.87 | | 5 Mar, 2013 | 1,951.00 | 1,969.00 | 1,944.00 | 1,963.00 | 530,600 | 1,935.79 | | 4 Mar, 2013 | 1,941.00 | 1,958.00 | 1,934.00 | 1,947.00 | 823,800 | 1,920.01 | | 1 Mar, 2013 | 1,915.00 | 1,955.00 | 1,915.00 | 1,953.00 | 957,300 | 1,925.92 | | 28 Feb, 2013 | 1,927.00 | 1,928.00 | 1,910.00 | 1,914.00 | 1,165,100 | 1,887.46 | | 27 Feb, 2013 | 1,911.00 | 1,920.00 | 1,901.00 | 1,918.00 | 815,600 | 1,891.41 | | 26 Feb, 2013 | 1,907.00 | 1,918.00 | 1,886.00 | 1,911.00 | 915,600 | 1,884.51 | | 25 Feb, 2013 | 1,942.00 | 1,949.00 | 1,915.72 | 1,920.00 | 2,753,300 | 1,893.38 | | 22 Feb, 2013 | 1,915.00 | 1,946.00 | 1,915.00 | 1,940.00 | 1,470,300 | 1,913.10 | | 21 Feb, 2013 | 1,939.00 | 1,955.00 | 1,898.00 | 1,909.00 | 984,300 | 1,882.53 | | 20 Feb, 2013 | 1,960.00 | 1,980.00 | 1,926.00 | 1,947.00 | 2,142,100 | 1,920.01 | | 19 Feb, 2013 | 1,958.00 | 1,964.00 | 1,925.00 | 1,953.00 | 1,512,800 | 1,925.92 | | 18 Feb, 2013 | 1,980.00 | 2,009.00 | 1,979.00 | 1,989.00 | 1,152,200 | 1,961.42 | | 15 Feb, 2013 | 1,941.00 | 1,992.00 | 1,936.00 | 1,984.00 | 791,900 | 1,956.49 | |
* Close price adjusted for dividends and splits. |
|
2.00(0.10%) 17 May 9:05PM
Download to Spreadsheet