| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| 18 Jun, 2013 | 75.00 | 75.00 | 75.00 | 75.00 | 0 | 73.00 | | 17 Jun, 2013 | 75.00 | 75.00 | 75.00 | 75.00 | 0 | 73.00 | | 14 Jun, 2013 | 75.00 | 75.00 | 75.00 | 75.00 | 5,400 | 73.00 | | 13 Jun, 2013 | 75.00 | 75.00 | 75.00 | 75.00 | 5,500 | 73.00 | | 12 Jun, 2013 | 75.00 | 75.00 | 75.00 | 75.00 | 100 | 73.00 | | 11 Jun, 2013 | 75.00 | 76.00 | 75.00 | 75.00 | 1,000 | 73.00 | | 10 Jun, 2013 | 76.00 | 76.00 | 76.00 | 76.00 | 200 | 73.97 | | 7 Jun, 2013 | 78.00 | 89.75 | 75.05 | 89.75 | 0 | 87.36 | | 6 Jun, 2013 | 75.00 | 75.00 | 75.00 | 75.00 | 3,000 | 73.00 | | 5 Jun, 2013 | 75.00 | 75.00 | 75.00 | 75.00 | 0 | 73.00 | | 4 Jun, 2013 | 75.00 | 75.00 | 75.00 | 75.00 | 0 | 73.00 | | 3 Jun, 2013 | 75.00 | 79.95 | 75.00 | 75.00 | 100 | 73.00 | | 31 May, 2013 | 75.00 | 75.00 | 75.00 | 75.00 | 0 | 73.00 | | 30 May, 2013 | 75.00 | 75.00 | 75.00 | 75.00 | 0 | 73.00 | | 29 May, 2013 | 75.00 | 75.00 | 75.00 | 75.00 | 400 | 73.00 | | 28 May, 2013 | 75.00 | 75.00 | 75.00 | 75.00 | 800 | 73.00 | | 27 May, 2013 | 75.00 | 75.00 | 75.00 | 75.00 | 0 | 73.00 | | 24 May, 2013 | 75.00 | 75.00 | 75.00 | 75.00 | 900 | 73.00 | | 23 May, 2013 | 75.00 | 75.00 | 75.00 | 75.00 | 900 | 73.00 | | 22 May, 2013 | 75.00 | 75.00 | 75.00 | 75.00 | 200 | 73.00 | | 21 May, 2013 | 75.00 | 75.00 | 75.00 | 75.00 | 0 | 73.00 | | 20 May, 2013 | 75.00 | 75.00 | 75.00 | 75.00 | 100 | 73.00 | | 17 May, 2013 | 75.00 | 75.00 | 75.00 | 75.00 | 200 | 73.00 | | 16 May, 2013 | 75.00 | 75.00 | 75.00 | 75.00 | 700 | 73.00 | | 15 May, 2013 | 75.00 | 75.00 | 75.00 | 75.00 | 0 | 73.00 | | 14 May, 2013 | 75.00 | 75.00 | 75.00 | 75.00 | 100 | 73.00 | | 13 May, 2013 | 75.00 | 76.00 | 75.00 | 75.00 | 300 | 73.00 | | 10 May, 2013 | 76.10 | 76.50 | 76.10 | 76.10 | 1,000 | 74.07 | | 9 May, 2013 | 75.00 | 75.00 | 75.00 | 75.00 | 900 | 73.00 | | 8 May, 2013 | 76.90 | 76.90 | 75.00 | 75.00 | 800 | 73.00 | | 7 May, 2013 | 75.00 | 75.00 | 75.00 | 75.00 | 500 | 73.00 | | 6 May, 2013 | 75.05 | 75.05 | 75.05 | 75.05 | 100 | 73.05 | | 3 May, 2013 | 75.05 | 76.00 | 75.05 | 75.55 | 300 | 73.54 | | 2 May, 2013 | 78.00 | 78.00 | 78.00 | 78.00 | 0 | 75.92 | | 1 May, 2013 | 78.00 | 78.00 | 78.00 | 78.00 | 0 | 75.92 | | 30 Apr, 2013 | 76.00 | 78.00 | 76.00 | 78.00 | 100 | 75.92 | | 29 Apr, 2013 | 76.00 | 76.00 | 76.00 | 76.00 | 200 | 73.97 | | 26 Apr, 2013 | 75.00 | 75.00 | 75.00 | 75.00 | 5,300 | 73.00 | | 25 Apr, 2013 | 75.00 | 75.00 | 75.00 | 75.00 | 300 | 73.00 | | 24 Apr, 2013 | 75.00 | 75.00 | 75.00 | 75.00 | 0 | 73.00 | | 23 Apr, 2013 | 75.00 | 75.00 | 75.00 | 75.00 | 4,300 | 73.00 | | 22 Apr, 2013 | 75.00 | 75.00 | 75.00 | 75.00 | 3,400 | 73.00 | | 19 Apr, 2013 | 75.05 | 75.05 | 75.05 | 75.05 | 0 | 73.05 | | 18 Apr, 2013 | 75.00 | 75.05 | 75.00 | 75.05 | 1,600 | 73.05 | | 17 Apr, 2013 | 75.00 | 75.00 | 75.00 | 75.00 | 2,600 | 73.00 | | 16 Apr, 2013 | 75.00 | 75.00 | 75.00 | 75.00 | 1,000 | 73.00 | | 15 Apr, 2013 | 75.00 | 75.00 | 75.00 | 75.00 | 0 | 73.00 | | 12 Apr, 2013 | 75.00 | 75.00 | 75.00 | 75.00 | 100 | 73.00 | | 11 Apr, 2013 | 75.10 | 75.10 | 75.00 | 75.00 | 100 | 73.00 | | 10 Apr, 2013 | 75.00 | 75.00 | 75.00 | 75.00 | 400 | 73.00 | | 9 Apr, 2013 | 66.00 | 75.00 | 66.00 | 75.00 | 100 | 73.00 | | 8 Apr, 2013 | 78.00 | 78.00 | 78.00 | 78.00 | 0 | 75.92 | | 5 Apr, 2013 | 78.00 | 78.00 | 78.00 | 78.00 | 0 | 75.92 | | 4 Apr, 2013 | 84.75 | 84.75 | 77.00 | 78.00 | 40,200 | 75.92 | | 3 Apr, 2013 | 84.90 | 84.90 | 82.00 | 82.00 | 0 | 79.81 | | 2 Apr, 2013 | 82.95 | 82.95 | 82.00 | 82.95 | 0 | 80.74 | | 1 Apr, 2013 | 78.90 | 78.90 | 78.90 | 78.90 | 0 | 76.80 | | 29 Mar, 2013 | 78.90 | 78.90 | 78.90 | 78.90 | 0 | 76.80 | | 28 Mar, 2013 | 75.20 | 78.90 | 75.20 | 78.90 | 0 | 76.80 | | 27 Mar, 2013 | 75.90 | 75.90 | 75.90 | 75.90 | 0 | 73.88 | | 26 Mar, 2013 | 76.00 | 76.00 | 75.00 | 75.90 | 1,600 | 73.88 | | 25 Mar, 2013 | 77.00 | 77.00 | 75.00 | 75.10 | 700 | 73.10 | | 22 Mar, 2013 | 77.95 | 77.95 | 77.95 | 77.95 | 0 | 75.87 | | 21 Mar, 2013 | 77.00 | 78.00 | 76.00 | 77.95 | 400 | 75.87 | | 20 Mar, 2013 | 80.90 | 80.90 | 76.00 | 76.00 | 300 | 73.97 | | 19 Mar, 2013 | 78.50 | 78.55 | 77.00 | 77.00 | 1,200 | 74.95 | |
* Close price adjusted for dividends and splits. |
|
0.62%
Download to Spreadsheet