| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| 24 May, 2013 | 880.00 | 880.00 | 720.00 | 880.00 | 47,435,000 | 880.00 | | 23 May, 2013 | 710.00 | 770.00 | 700.00 | 710.00 | 8,605,500 | 710.00 | | 22 May, 2013 | 770.00 | 790.00 | 730.00 | 770.00 | 16,769,000 | 770.00 | | 21 May, 2013 | 790.00 | 840.00 | 790.00 | 790.00 | 6,442,500 | 790.00 | | 20 May, 2013 | 820.00 | 840.00 | 810.00 | 820.00 | 6,276,500 | 820.00 | | 17 May, 2013 | 830.00 | 860.00 | 830.00 | 830.00 | 9,352,000 | 830.00 | | 16 May, 2013 | 850.00 | 880.00 | 820.00 | 850.00 | 14,927,000 | 850.00 | | 15 May, 2013 | 850.00 | 880.00 | 840.00 | 850.00 | 13,636,000 | 850.00 | | 14 May, 2013 | 840.00 | 860.00 | 810.00 | 840.00 | 18,772,000 | 840.00 | | 13 May, 2013 | 800.00 | 850.00 | 740.00 | 800.00 | 38,406,500 | 800.00 | | 10 May, 2013 | 750.00 | 760.00 | 710.00 | 750.00 | 14,330,500 | 750.00 | | 9 May, 2013 | 600.00 | 600.00 | 600.00 | 600.00 | 0 | 600.00 | | 8 May, 2013 | 730.00 | 820.00 | 720.00 | 730.00 | 43,357,000 | 730.00 | | 7 May, 2013 | 750.00 | 750.00 | 610.00 | 750.00 | 44,217,500 | 750.00 | | 6 May, 2013 | 600.00 | 630.00 | 570.00 | 600.00 | 11,374,500 | 600.00 | | 3 May, 2013 | 570.00 | 620.00 | 540.00 | 570.00 | 21,466,000 | 570.00 | | 2 May, 2013 | 530.00 | 560.00 | 510.00 | 530.00 | 3,656,000 | 530.00 | | 1 May, 2013 | 550.00 | 580.00 | 485.00 | 550.00 | 16,345,500 | 550.00 | | 30 Apr, 2013 | 465.00 | 480.00 | 465.00 | 465.00 | 3,193,500 | 465.00 | | 29 Apr, 2013 | 480.00 | 500.00 | 480.00 | 480.00 | 2,161,500 | 480.00 | | 26 Apr, 2013 | 490.00 | 520.00 | 485.00 | 490.00 | 6,752,500 | 490.00 | | 25 Apr, 2013 | 470.00 | 495.00 | 465.00 | 470.00 | 3,065,500 | 470.00 | | 24 Apr, 2013 | 485.00 | 500.00 | 485.00 | 485.00 | 1,006,000 | 485.00 | | 23 Apr, 2013 | 500.00 | 500.00 | 500.00 | 500.00 | 0 | 500.00 | | 22 Apr, 2013 | 500.00 | 510.00 | 495.00 | 500.00 | 418,500 | 500.00 | | 19 Apr, 2013 | 500.00 | 510.00 | 500.00 | 500.00 | 366,500 | 500.00 | | 18 Apr, 2013 | 500.00 | 530.00 | 495.00 | 500.00 | 1,722,500 | 500.00 | | 17 Apr, 2013 | 500.00 | 530.00 | 500.00 | 500.00 | 2,497,000 | 500.00 | | 16 Apr, 2013 | 520.00 | 530.00 | 510.00 | 520.00 | 671,000 | 520.00 | | 15 Apr, 2013 | 520.00 | 540.00 | 510.00 | 520.00 | 144,000 | 520.00 | | 12 Apr, 2013 | 520.00 | 530.00 | 510.00 | 520.00 | 435,500 | 520.00 | | 11 Apr, 2013 | 510.00 | 520.00 | 510.00 | 510.00 | 137,500 | 510.00 | | 10 Apr, 2013 | 520.00 | 530.00 | 520.00 | 520.00 | 633,500 | 520.00 | | 9 Apr, 2013 | 530.00 | 540.00 | 530.00 | 530.00 | 1,621,000 | 530.00 | | 8 Apr, 2013 | 530.00 | 550.00 | 530.00 | 530.00 | 1,669,000 | 530.00 | | 5 Apr, 2013 | 550.00 | 560.00 | 540.00 | 550.00 | 977,000 | 550.00 | | 4 Apr, 2013 | 550.00 | 560.00 | 530.00 | 550.00 | 1,759,500 | 550.00 | | 3 Apr, 2013 | 530.00 | 550.00 | 530.00 | 530.00 | 851,000 | 530.00 | | 2 Apr, 2013 | 530.00 | 550.00 | 530.00 | 530.00 | 851,000 | 530.00 | | 1 Apr, 2013 | 540.00 | 560.00 | 530.00 | 540.00 | 2,921,000 | 540.00 | | 29 Mar, 2013 | 550.00 | 550.00 | 550.00 | 550.00 | 0 | 550.00 | | 28 Mar, 2013 | 550.00 | 550.00 | 520.00 | 550.00 | 2,987,000 | 550.00 | | 27 Mar, 2013 | 530.00 | 590.00 | 520.00 | 530.00 | 1,987,000 | 530.00 | | 26 Mar, 2013 | 540.00 | 590.00 | 520.00 | 540.00 | 4,807,000 | 540.00 | | 25 Mar, 2013 | 590.00 | 600.00 | 550.00 | 590.00 | 3,195,500 | 590.00 | | 22 Mar, 2013 | 570.00 | 640.00 | 560.00 | 570.00 | 5,851,500 | 570.00 | | 21 Mar, 2013 | 620.00 | 660.00 | 600.00 | 620.00 | 4,863,000 | 620.00 | | 20 Mar, 2013 | 620.00 | 680.00 | 560.00 | 620.00 | 13,205,000 | 620.00 | | 19 Mar, 2013 | 630.00 | 640.00 | 540.00 | 630.00 | 15,338,000 | 630.00 | | 18 Mar, 2013 | 520.00 | 530.00 | 445.00 | 520.00 | 10,432,000 | 520.00 | | 15 Mar, 2013 | 465.00 | 465.00 | 415.00 | 465.00 | 4,934,500 | 465.00 | | 14 Mar, 2013 | 415.00 | 425.00 | 410.00 | 415.00 | 2,208,500 | 415.00 | | 13 Mar, 2013 | 420.00 | 425.00 | 410.00 | 420.00 | 4,641,500 | 420.00 | | 12 Mar, 2013 | 405.00 | 405.00 | 405.00 | 405.00 | 0 | 405.00 | | 11 Mar, 2013 | 405.00 | 410.00 | 405.00 | 405.00 | 518,500 | 405.00 | | 8 Mar, 2013 | 405.00 | 420.00 | 400.00 | 405.00 | 4,391,500 | 405.00 | | 7 Mar, 2013 | 410.00 | 410.00 | 400.00 | 410.00 | 1,666,500 | 410.00 | | 6 Mar, 2013 | 405.00 | 410.00 | 400.00 | 405.00 | 3,198,000 | 405.00 | | 5 Mar, 2013 | 405.00 | 415.00 | 390.00 | 405.00 | 9,505,500 | 405.00 | | 4 Mar, 2013 | 400.00 | 410.00 | 395.00 | 400.00 | 1,303,500 | 400.00 | | 1 Mar, 2013 | 400.00 | 420.00 | 385.00 | 400.00 | 15,011,000 | 400.00 | | 28 Feb, 2013 | 385.00 | 390.00 | 380.00 | 385.00 | 1,503,500 | 385.00 | | 27 Feb, 2013 | 385.00 | 390.00 | 380.00 | 385.00 | 717,000 | 385.00 | | 26 Feb, 2013 | 385.00 | 395.00 | 380.00 | 385.00 | 2,333,000 | 385.00 | | 25 Feb, 2013 | 395.00 | 410.00 | 385.00 | 395.00 | 1,451,500 | 395.00 | | 22 Feb, 2013 | 395.00 | 395.00 | 385.00 | 395.00 | 1,062,000 | 395.00 | |
* Close price adjusted for dividends and splits. |
|
170.00(23.94%) 24 May 2:30PM
Download to Spreadsheet