| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| 21 May, 2013 | 1,763.00 | 1,767.00 | 1,756.00 | 1,762.00 | 17,800 | 1,762.00 | | 20 May, 2013 | 1,781.00 | 1,787.99 | 1,755.15 | 1,761.00 | 48,900 | 1,761.00 | | 17 May, 2013 | 1,765.00 | 1,770.00 | 1,745.00 | 1,766.00 | 25,000 | 1,766.00 | | 16 May, 2013 | 1,764.00 | 1,766.01 | 1,742.00 | 1,756.00 | 36,300 | 1,756.00 | | 15 May, 2013 | 1,799.00 | 1,799.00 | 1,746.00 | 1,751.00 | 60,600 | 1,751.00 | | 14 May, 2013 | 1,795.00 | 1,800.00 | 1,770.00 | 1,774.00 | 56,300 | 1,774.00 | | 13 May, 2013 | 1,744.00 | 1,785.00 | 1,730.09 | 1,785.00 | 107,800 | 1,785.00 | | 10 May, 2013 | 1,714.00 | 1,724.00 | 1,700.00 | 1,720.00 | 26,300 | 1,720.00 | | 9 May, 2013 | 1,659.00 | 1,714.00 | 1,659.00 | 1,710.00 | 141,000 | 1,710.00 | | 8 May, 2013 | 1,693.00 | 1,708.00 | 1,654.43 | 1,655.00 | 53,600 | 1,655.00 | | 7 May, 2013 | 1,707.00 | 1,715.00 | 1,656.00 | 1,686.00 | 121,300 | 1,686.00 | | 6 May, 2013 | 1,684.00 | 1,684.00 | 1,684.00 | 1,684.00 | 0 | 1,684.00 | | 3 May, 2013 | 1,609.00 | 1,708.00 | 1,571.00 | 1,684.00 | 256,100 | 1,684.00 | | 2 May, 2013 | 1,697.00 | 1,701.44 | 1,632.00 | 1,654.00 | 85,300 | 1,654.00 | | 1 May, 2013 | 1,654.00 | 1,752.00 | 1,649.76 | 1,695.00 | 131,100 | 1,695.00 | | 30 Apr, 2013 | 1,561.00 | 1,646.00 | 1,558.00 | 1,646.00 | 148,400 | 1,646.00 | | 29 Apr, 2013 | 1,543.00 | 1,565.00 | 1,530.00 | 1,558.00 | 74,200 | 1,558.00 | | 26 Apr, 2013 | 1,509.00 | 1,541.00 | 1,492.00 | 1,541.00 | 66,200 | 1,541.00 | | 25 Apr, 2013 | 1,519.00 | 1,526.20 | 1,503.00 | 1,503.00 | 43,900 | 1,503.00 | | 24 Apr, 2013 | 1,527.00 | 1,543.00 | 1,499.01 | 1,520.00 | 75,600 | 1,520.00 | | 23 Apr, 2013 | 1,496.00 | 1,524.00 | 1,489.00 | 1,510.00 | 73,800 | 1,510.00 | | 22 Apr, 2013 | 1,566.00 | 1,599.00 | 1,491.89 | 1,494.00 | 98,200 | 1,494.00 | | 19 Apr, 2013 | 1,600.00 | 1,629.89 | 1,534.00 | 1,551.00 | 202,200 | 1,551.00 | | 18 Apr, 2013 | 1,682.00 | 1,682.00 | 1,638.00 | 1,644.00 | 61,900 | 1,644.00 | | 17 Apr, 2013 | 1,698.00 | 1,699.00 | 1,640.00 | 1,667.00 | 47,000 | 1,667.00 | | 16 Apr, 2013 | 1,701.00 | 1,714.00 | 1,632.00 | 1,681.00 | 125,200 | 1,681.00 | | 15 Apr, 2013 | 1,742.00 | 1,755.00 | 1,693.00 | 1,709.00 | 227,000 | 1,709.00 | | 12 Apr, 2013 | 1,735.00 | 1,747.00 | 1,717.97 | 1,735.00 | 79,900 | 1,735.00 | | 11 Apr, 2013 | 1,736.00 | 1,758.00 | 1,728.00 | 1,744.00 | 159,600 | 1,744.00 | | 10 Apr, 2013 | 1,743.00 | 1,758.67 | 1,728.00 | 1,732.00 | 53,600 | 1,732.00 | | 9 Apr, 2013 | 1,738.00 | 1,755.30 | 1,710.00 | 1,736.00 | 38,900 | 1,736.00 | | 8 Apr, 2013 | 1,700.00 | 1,736.00 | 1,700.00 | 1,729.00 | 67,400 | 1,729.00 | | 5 Apr, 2013 | 1,765.00 | 1,765.00 | 1,698.41 | 1,706.00 | 46,000 | 1,706.00 | | 4 Apr, 2013 | 1,803.00 | 1,803.73 | 1,704.52 | 1,729.00 | 97,200 | 1,729.00 | | 3 Apr, 2013 | 1,831.00 | 1,834.82 | 1,801.25 | 1,803.00 | 28,200 | 1,803.00 | | 2 Apr, 2013 | 1,795.00 | 1,860.00 | 1,795.00 | 1,831.00 | 32,100 | 1,831.00 | | 1 Apr, 2013 | 1,838.00 | 1,838.00 | 1,838.00 | 1,838.00 | 0 | 1,838.00 | | 29 Mar, 2013 | 1,838.00 | 1,838.00 | 1,838.00 | 1,838.00 | 0 | 1,838.00 | | 28 Mar, 2013 | 1,852.00 | 1,852.00 | 1,826.00 | 1,838.00 | 53,200 | 1,838.00 | | 27 Mar, 2013 | 1,868.00 | 1,870.00 | 1,833.00 | 1,834.00 | 32,100 | 1,834.00 | | 26 Mar, 2013 | 1,840.00 | 1,862.00 | 1,791.68 | 1,848.00 | 71,100 | 1,848.00 | | 25 Mar, 2013 | 1,854.00 | 1,860.00 | 1,835.00 | 1,844.00 | 45,000 | 1,844.00 | | 22 Mar, 2013 | 1,872.00 | 1,880.00 | 1,828.00 | 1,838.00 | 41,500 | 1,838.00 | | 21 Mar, 2013 | 1,847.00 | 1,865.04 | 1,799.02 | 1,849.00 | 69,200 | 1,849.00 | | 20 Mar, 2013 | 1,887.00 | 1,892.00 | 1,827.11 | 1,861.00 | 25,200 | 1,861.00 | | 19 Mar, 2013 | 1,867.00 | 1,892.00 | 1,865.00 | 1,866.00 | 23,300 | 1,866.00 | | 18 Mar, 2013 | 1,869.00 | 1,898.87 | 1,863.35 | 1,867.00 | 41,400 | 1,867.00 | | 15 Mar, 2013 | 1,881.00 | 1,915.44 | 1,873.17 | 1,900.00 | 95,300 | 1,900.00 | | 14 Mar, 2013 | 1,896.00 | 1,903.78 | 1,885.00 | 1,885.00 | 54,800 | 1,885.00 | | 13 Mar, 2013 | 1,905.00 | 1,917.00 | 1,884.00 | 1,890.00 | 20,200 | 1,890.00 | | 12 Mar, 2013 | 1,880.00 | 1,909.00 | 1,880.00 | 1,900.00 | 40,700 | 1,900.00 | | 11 Mar, 2013 | 1,876.00 | 1,908.58 | 1,875.05 | 1,888.00 | 45,700 | 1,888.00 | | 8 Mar, 2013 | 1,893.00 | 1,903.00 | 1,845.49 | 1,898.00 | 48,200 | 1,898.00 | | 7 Mar, 2013 | 1,897.00 | 1,914.56 | 1,845.38 | 1,862.00 | 118,100 | 1,862.00 | | 6 Mar, 2013 | 1,926.00 | 1,946.00 | 1,892.00 | 1,899.00 | 58,300 | 1,899.00 | | 06-Mar-2013 | 11.33 Dividend | | 5 Mar, 2013 | 1,960.00 | 1,978.20 | 1,937.00 | 1,937.00 | 56,400 | 1,925.67 | | 4 Mar, 2013 | 1,933.00 | 1,961.00 | 1,924.00 | 1,940.00 | 54,200 | 1,928.65 | | 1 Mar, 2013 | 1,950.00 | 1,968.50 | 1,909.00 | 1,937.00 | 41,300 | 1,925.67 | | 28 Feb, 2013 | 1,963.00 | 1,963.00 | 1,927.00 | 1,957.00 | 53,500 | 1,945.55 | | 27 Feb, 2013 | 1,882.00 | 1,949.00 | 1,877.00 | 1,949.00 | 186,000 | 1,937.60 | | 26 Feb, 2013 | 1,864.00 | 1,910.00 | 1,849.00 | 1,898.00 | 49,400 | 1,886.90 | | 25 Feb, 2013 | 1,858.00 | 1,915.00 | 1,853.00 | 1,903.00 | 74,500 | 1,891.87 | | 22 Feb, 2013 | 1,846.00 | 1,881.75 | 1,830.00 | 1,841.00 | 34,300 | 1,830.23 | | 21 Feb, 2013 | 1,824.00 | 1,843.00 | 1,797.60 | 1,843.00 | 72,000 | 1,832.22 | | 20 Feb, 2013 | 1,841.00 | 1,858.00 | 1,754.40 | 1,817.00 | 141,000 | 1,806.37 | | 19 Feb, 2013 | 1,925.00 | 1,925.00 | 1,843.37 | 1,850.00 | 41,400 | 1,839.18 | |
* Close price adjusted for dividends and splits. |
|
1.00(0.06%) 21 May 9:05PM
Download to Spreadsheet