| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| 17 May, 2013 | 75.60 | 81.60 | 75.60 | 76.20 | 2,100 | 76.20 | | 16 May, 2013 | 75.05 | 79.50 | 75.05 | 79.50 | 10,100 | 79.50 | | 15 May, 2013 | 77.10 | 77.10 | 77.10 | 77.10 | 0 | 77.10 | | 14 May, 2013 | 79.00 | 79.00 | 79.00 | 79.00 | 600 | 79.00 | | 13 May, 2013 | 75.50 | 78.00 | 75.50 | 78.00 | 100 | 78.00 | | 10 May, 2013 | 75.10 | 79.00 | 75.10 | 79.00 | 15,700 | 79.00 | | 9 May, 2013 | 78.00 | 78.00 | 78.00 | 78.00 | 26,000 | 78.00 | | 8 May, 2013 | 78.00 | 78.00 | 78.00 | 78.00 | 12,000 | 78.00 | | 7 May, 2013 | 78.00 | 78.00 | 78.00 | 78.00 | 24,000 | 78.00 | | 6 May, 2013 | 76.00 | 76.00 | 76.00 | 76.00 | 45,100 | 76.00 | | 3 May, 2013 | 75.00 | 76.00 | 75.00 | 76.00 | 68,000 | 76.00 | | 2 May, 2013 | 75.00 | 75.00 | 75.00 | 75.00 | 44,800 | 75.00 | | 1 May, 2013 | 75.00 | 75.00 | 75.00 | 75.00 | 0 | 75.00 | | 30 Apr, 2013 | 75.00 | 75.00 | 75.00 | 75.00 | 40,000 | 75.00 | | 29 Apr, 2013 | 75.00 | 75.00 | 75.00 | 75.00 | 10,000 | 75.00 | | 26 Apr, 2013 | 76.00 | 76.00 | 76.00 | 76.00 | 0 | 76.00 | | 25 Apr, 2013 | 76.00 | 76.00 | 76.00 | 76.00 | 0 | 76.00 | | 24 Apr, 2013 | 76.00 | 76.00 | 76.00 | 76.00 | 0 | 76.00 | | 23 Apr, 2013 | 76.00 | 76.00 | 76.00 | 76.00 | 10,100 | 76.00 | | 22 Apr, 2013 | 75.00 | 75.00 | 75.00 | 75.00 | 200 | 75.00 | | 19 Apr, 2013 | 75.00 | 75.00 | 75.00 | 75.00 | 0 | 75.00 | | 18 Apr, 2013 | 75.00 | 75.00 | 75.00 | 75.00 | 0 | 75.00 | | 17 Apr, 2013 | 75.00 | 75.00 | 75.00 | 75.00 | 0 | 75.00 | | 16 Apr, 2013 | 75.00 | 75.00 | 75.00 | 75.00 | 100 | 75.00 | | 15 Apr, 2013 | 75.00 | 75.00 | 75.00 | 75.00 | 0 | 75.00 | | 12 Apr, 2013 | 75.00 | 75.00 | 75.00 | 75.00 | 200 | 75.00 | | 11 Apr, 2013 | 74.00 | 74.00 | 74.00 | 74.00 | 100 | 74.00 | | 10 Apr, 2013 | 75.00 | 75.00 | 75.00 | 75.00 | 0 | 75.00 | | 9 Apr, 2013 | 75.00 | 75.00 | 75.00 | 75.00 | 0 | 75.00 | | 8 Apr, 2013 | 72.25 | 72.25 | 72.25 | 72.25 | 0 | 72.25 | | 5 Apr, 2013 | 72.25 | 72.25 | 72.25 | 72.25 | 0 | 72.25 | | 4 Apr, 2013 | 72.35 | 74.80 | 72.25 | 74.40 | 900 | 74.40 | | 3 Apr, 2013 | 76.00 | 76.00 | 76.00 | 76.00 | 0 | 76.00 | | 2 Apr, 2013 | 76.00 | 76.00 | 76.00 | 76.00 | 0 | 76.00 | | 1 Apr, 2013 | 78.75 | 78.75 | 71.65 | 76.00 | 1,200 | 76.00 | | 29 Mar, 2013 | 75.00 | 75.00 | 75.00 | 75.00 | 0 | 75.00 | | 28 Mar, 2013 | 76.00 | 76.00 | 75.00 | 75.00 | 1,300 | 75.00 | | 27 Mar, 2013 | 75.95 | 75.95 | 75.95 | 75.95 | 0 | 75.95 | | 26 Mar, 2013 | 77.00 | 77.00 | 71.50 | 75.95 | 200 | 75.95 | | 25 Mar, 2013 | 80.50 | 80.50 | 75.00 | 75.10 | 13,500 | 75.10 | | 22 Mar, 2013 | 79.00 | 79.00 | 77.00 | 77.00 | 5,200 | 77.00 | | 21 Mar, 2013 | 77.00 | 80.00 | 75.65 | 78.25 | 800 | 78.25 | | 20 Mar, 2013 | 77.00 | 77.00 | 77.00 | 77.00 | 0 | 77.00 | | 19 Mar, 2013 | 79.00 | 79.00 | 79.00 | 79.00 | 0 | 79.00 | | 18 Mar, 2013 | 79.00 | 79.00 | 79.00 | 79.00 | 0 | 79.00 | | 15 Mar, 2013 | 79.00 | 79.00 | 79.00 | 79.00 | 0 | 79.00 | | 14 Mar, 2013 | 78.25 | 78.25 | 78.10 | 78.10 | 100 | 78.10 | | 13 Mar, 2013 | 81.00 | 82.40 | 81.00 | 81.70 | 500 | 81.70 | | 12 Mar, 2013 | 81.00 | 81.00 | 81.00 | 81.00 | 400 | 81.00 | | 11 Mar, 2013 | 82.00 | 82.00 | 82.00 | 82.00 | 200 | 82.00 | | 8 Mar, 2013 | 80.00 | 80.00 | 80.00 | 80.00 | 300 | 80.00 | | 7 Mar, 2013 | 79.75 | 82.00 | 79.75 | 80.00 | 800 | 80.00 | | 6 Mar, 2013 | 76.25 | 78.50 | 73.10 | 78.50 | 800 | 78.50 | | 5 Mar, 2013 | 75.00 | 80.00 | 73.50 | 80.00 | 700 | 80.00 | | 4 Mar, 2013 | 80.00 | 80.00 | 80.00 | 80.00 | 0 | 80.00 | | 1 Mar, 2013 | 80.00 | 80.00 | 80.00 | 80.00 | 0 | 80.00 | | 28 Feb, 2013 | 80.00 | 80.00 | 80.00 | 80.00 | 0 | 80.00 | | 27 Feb, 2013 | 80.00 | 80.00 | 80.00 | 80.00 | 500 | 80.00 | | 26 Feb, 2013 | 76.65 | 80.00 | 76.65 | 80.00 | 0 | 80.00 | | 25 Feb, 2013 | 81.80 | 84.20 | 78.85 | 84.00 | 500 | 84.00 | | 22 Feb, 2013 | 80.90 | 84.20 | 78.00 | 79.95 | 800 | 79.95 | | 21 Feb, 2013 | 76.75 | 76.75 | 76.75 | 76.75 | 0 | 76.75 | | 20 Feb, 2013 | 76.25 | 77.90 | 76.10 | 76.75 | 300 | 76.75 | | 19 Feb, 2013 | 80.00 | 83.00 | 78.00 | 78.00 | 1,200 | 78.00 | | 18 Feb, 2013 | 79.00 | 80.00 | 79.00 | 80.00 | 300 | 80.00 | | 15 Feb, 2013 | 80.00 | 80.00 | 78.00 | 78.00 | 400 | 78.00 | |
* Close price adjusted for dividends and splits. |
|
3.30(4.15%) 17 May 3:16PM
Download to Spreadsheet