| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| 19 Jun, 2013 | 749.50 | 757.50 | 745.00 | 750.00 | 2,361,300 | 750.00 | | 18 Jun, 2013 | 744.50 | 754.50 | 744.50 | 751.00 | 2,429,000 | 751.00 | | 17 Jun, 2013 | 739.50 | 749.00 | 737.00 | 745.50 | 2,021,700 | 745.50 | | 14 Jun, 2013 | 746.00 | 749.00 | 737.50 | 737.50 | 2,568,100 | 737.50 | | 13 Jun, 2013 | 738.50 | 745.50 | 732.00 | 743.50 | 3,228,600 | 743.50 | | 12 Jun, 2013 | 744.50 | 757.00 | 744.00 | 746.00 | 3,096,400 | 746.00 | | 11 Jun, 2013 | 740.00 | 748.50 | 738.50 | 746.50 | 3,513,400 | 746.50 | | 10 Jun, 2013 | 734.00 | 746.50 | 733.00 | 743.00 | 1,865,200 | 743.00 | | 7 Jun, 2013 | 731.00 | 741.00 | 729.00 | 736.50 | 3,082,400 | 736.50 | | 6 Jun, 2013 | 728.50 | 734.75 | 727.50 | 731.00 | 2,886,000 | 731.00 | | 5 Jun, 2013 | 735.00 | 737.50 | 728.50 | 728.50 | 2,870,100 | 728.50 | | 4 Jun, 2013 | 743.50 | 749.00 | 738.00 | 741.00 | 2,236,200 | 741.00 | | 3 Jun, 2013 | 735.00 | 745.50 | 731.50 | 738.50 | 2,845,600 | 738.50 | | 31 May, 2013 | 747.00 | 750.00 | 740.28 | 740.50 | 5,450,600 | 740.50 | | 30 May, 2013 | 746.50 | 756.50 | 746.00 | 749.50 | 3,685,000 | 749.50 | | 29 May, 2013 | 764.00 | 767.00 | 748.50 | 750.50 | 3,151,500 | 750.50 | | 28 May, 2013 | 758.50 | 772.50 | 758.50 | 767.50 | 2,969,800 | 767.50 | | 27 May, 2013 | 751.00 | 751.00 | 751.00 | 751.00 | 0 | 751.00 | | 24 May, 2013 | 760.50 | 762.54 | 751.00 | 751.00 | 3,119,600 | 751.00 | | 23 May, 2013 | 763.00 | 767.00 | 753.00 | 759.50 | 4,214,900 | 759.50 | | 22 May, 2013 | 772.00 | 778.00 | 767.00 | 775.50 | 4,982,600 | 775.50 | | 21 May, 2013 | 763.00 | 772.50 | 761.50 | 772.50 | 4,226,600 | 772.50 | | 20 May, 2013 | 759.00 | 767.50 | 758.37 | 767.50 | 1,508,000 | 767.50 | | 17 May, 2013 | 760.50 | 762.00 | 755.00 | 756.50 | 3,982,100 | 756.50 | | 16 May, 2013 | 766.50 | 767.00 | 760.50 | 761.00 | 1,851,900 | 761.00 | | 15 May, 2013 | 756.00 | 766.50 | 753.50 | 764.50 | 2,331,200 | 764.50 | | 14 May, 2013 | 749.50 | 760.00 | 749.50 | 758.50 | 2,582,600 | 758.50 | | 13 May, 2013 | 753.50 | 756.50 | 746.50 | 747.50 | 2,573,400 | 747.50 | | 10 May, 2013 | 744.00 | 755.08 | 740.00 | 751.50 | 2,932,100 | 751.50 | | 9 May, 2013 | 735.00 | 745.00 | 732.00 | 745.00 | 2,623,000 | 745.00 | | 8 May, 2013 | 736.00 | 739.50 | 731.00 | 734.50 | 3,515,800 | 734.50 | | 7 May, 2013 | 741.50 | 743.50 | 732.50 | 734.50 | 3,346,400 | 734.50 | | 6 May, 2013 | 742.50 | 742.50 | 742.50 | 742.50 | 0 | 742.50 | | 3 May, 2013 | 735.50 | 748.00 | 731.50 | 742.50 | 3,190,300 | 742.50 | | 2 May, 2013 | 726.50 | 741.50 | 726.50 | 734.50 | 4,790,100 | 734.50 | | 1 May, 2013 | 719.50 | 742.00 | 717.62 | 729.00 | 4,119,800 | 729.00 | | 01-May-2013 | 17.00 Dividend | | 30 Apr, 2013 | 758.50 | 763.00 | 746.50 | 752.00 | 6,359,500 | 735.00 | | 29 Apr, 2013 | 761.00 | 765.50 | 748.00 | 761.50 | 5,986,800 | 744.29 | | 26 Apr, 2013 | 775.00 | 782.00 | 771.50 | 775.50 | 2,711,500 | 757.97 | | 25 Apr, 2013 | 781.00 | 788.00 | 773.50 | 776.00 | 3,654,700 | 758.46 | | 24 Apr, 2013 | 778.00 | 780.50 | 774.00 | 778.50 | 2,969,900 | 760.90 | | 23 Apr, 2013 | 764.00 | 779.50 | 762.50 | 778.50 | 4,180,500 | 760.90 | | 22 Apr, 2013 | 763.50 | 771.50 | 756.00 | 761.50 | 2,559,800 | 744.29 | | 19 Apr, 2013 | 759.50 | 763.50 | 749.50 | 762.50 | 2,604,700 | 745.26 | | 18 Apr, 2013 | 766.50 | 768.00 | 758.50 | 760.50 | 3,262,200 | 743.31 | | 17 Apr, 2013 | 766.50 | 767.00 | 759.50 | 764.00 | 3,802,700 | 746.73 | | 16 Apr, 2013 | 759.00 | 766.50 | 754.00 | 763.50 | 3,841,000 | 746.24 | | 15 Apr, 2013 | 761.50 | 766.00 | 752.50 | 762.50 | 2,980,700 | 745.26 | | 12 Apr, 2013 | 761.00 | 762.50 | 750.50 | 762.50 | 3,725,300 | 745.26 | | 11 Apr, 2013 | 757.00 | 769.00 | 757.00 | 768.50 | 3,382,300 | 751.13 | | 10 Apr, 2013 | 750.00 | 757.50 | 750.00 | 757.50 | 3,215,300 | 740.38 | | 9 Apr, 2013 | 760.00 | 762.50 | 747.18 | 750.00 | 3,889,800 | 733.05 | | 8 Apr, 2013 | 743.50 | 759.00 | 743.50 | 755.00 | 3,316,300 | 737.93 | | 5 Apr, 2013 | 759.00 | 760.00 | 737.50 | 741.00 | 5,148,800 | 724.25 | | 4 Apr, 2013 | 781.50 | 789.50 | 756.50 | 759.00 | 5,291,000 | 741.84 | | 3 Apr, 2013 | 792.50 | 800.50 | 788.00 | 789.50 | 3,373,500 | 771.65 | | 2 Apr, 2013 | 782.00 | 798.00 | 781.00 | 795.50 | 5,002,100 | 777.52 | | 1 Apr, 2013 | 781.00 | 781.00 | 781.00 | 781.00 | 0 | 763.34 | | 29 Mar, 2013 | 781.00 | 781.00 | 781.00 | 781.00 | 0 | 763.34 | | 28 Mar, 2013 | 776.50 | 782.50 | 768.00 | 781.00 | 3,990,600 | 763.34 | | 27 Mar, 2013 | 789.00 | 790.50 | 773.50 | 775.00 | 3,845,800 | 757.48 | | 26 Mar, 2013 | 769.50 | 783.00 | 767.50 | 782.00 | 4,001,500 | 764.32 | | 25 Mar, 2013 | 770.00 | 777.69 | 766.50 | 766.50 | 2,673,900 | 749.17 | | 22 Mar, 2013 | 759.00 | 772.93 | 758.50 | 768.00 | 2,890,600 | 750.64 | | 21 Mar, 2013 | 762.50 | 765.00 | 755.00 | 762.50 | 4,217,200 | 745.26 | | 20 Mar, 2013 | 764.00 | 766.00 | 759.00 | 765.50 | 2,316,100 | 748.19 | |
* Close price adjusted for dividends and splits. |
|
1.00(0.13%) 19 Jun 9:05PM
Download to Spreadsheet