| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| 17 May, 2013 | 93.90 | 93.90 | 93.90 | 93.90 | 0 | 93.90 | | 16 May, 2013 | 93.90 | 93.90 | 93.90 | 93.90 | 0 | 93.90 | | 15 May, 2013 | 93.90 | 93.90 | 93.90 | 93.90 | 0 | 93.90 | | 14 May, 2013 | 93.90 | 93.90 | 93.90 | 93.90 | 0 | 93.90 | | 13 May, 2013 | 93.90 | 93.90 | 93.90 | 93.90 | 0 | 93.90 | | 10 May, 2013 | 93.90 | 93.90 | 93.90 | 93.90 | 0 | 93.90 | | 9 May, 2013 | 93.90 | 94.00 | 93.90 | 93.90 | 500 | 93.90 | | 8 May, 2013 | 94.00 | 94.00 | 94.00 | 94.00 | 0 | 94.00 | | 7 May, 2013 | 94.00 | 94.00 | 94.00 | 94.00 | 100 | 94.00 | | 6 May, 2013 | 94.00 | 94.00 | 94.00 | 94.00 | 0 | 94.00 | | 3 May, 2013 | 94.00 | 94.00 | 94.00 | 94.00 | 0 | 94.00 | | 2 May, 2013 | 94.00 | 94.00 | 94.00 | 94.00 | 0 | 94.00 | | 1 May, 2013 | 94.00 | 94.00 | 94.00 | 94.00 | 0 | 94.00 | | 30 Apr, 2013 | 94.00 | 94.00 | 94.00 | 94.00 | 300 | 94.00 | | 29 Apr, 2013 | 91.00 | 91.00 | 91.00 | 91.00 | 0 | 91.00 | | 26 Apr, 2013 | 91.00 | 91.00 | 91.00 | 91.00 | 0 | 91.00 | | 25 Apr, 2013 | 91.00 | 91.00 | 91.00 | 91.00 | 0 | 91.00 | | 24 Apr, 2013 | 91.00 | 91.00 | 91.00 | 91.00 | 0 | 91.00 | | 23 Apr, 2013 | 91.00 | 91.00 | 91.00 | 91.00 | 0 | 91.00 | | 22 Apr, 2013 | 91.00 | 91.00 | 91.00 | 91.00 | 0 | 91.00 | | 19 Apr, 2013 | 91.00 | 91.00 | 91.00 | 91.00 | 0 | 91.00 | | 18 Apr, 2013 | 91.00 | 91.00 | 91.00 | 91.00 | 0 | 91.00 | | 17 Apr, 2013 | 91.00 | 91.00 | 91.00 | 91.00 | 0 | 91.00 | | 16 Apr, 2013 | 91.00 | 91.00 | 91.00 | 91.00 | 0 | 91.00 | | 15 Apr, 2013 | 91.00 | 91.00 | 91.00 | 91.00 | 0 | 91.00 | | 12 Apr, 2013 | 91.00 | 91.00 | 91.00 | 91.00 | 0 | 91.00 | | 11 Apr, 2013 | 96.80 | 96.80 | 96.80 | 96.80 | 0 | 96.80 | | 10 Apr, 2013 | 96.80 | 96.80 | 96.80 | 96.80 | 0 | 96.80 | | 9 Apr, 2013 | 96.80 | 96.80 | 96.80 | 96.80 | 0 | 96.80 | | 8 Apr, 2013 | 96.80 | 96.80 | 96.80 | 96.80 | 0 | 96.80 | | 5 Apr, 2013 | 95.95 | 96.95 | 95.95 | 96.80 | 0 | 96.80 | | 4 Apr, 2013 | 92.15 | 92.15 | 92.15 | 92.15 | 100 | 92.15 | | 3 Apr, 2013 | 93.00 | 95.40 | 93.00 | 95.40 | 0 | 95.40 | | 2 Apr, 2013 | 93.05 | 93.05 | 93.00 | 93.00 | 0 | 93.00 | | 1 Apr, 2013 | 93.05 | 93.50 | 92.35 | 92.35 | 900 | 92.35 | | 29 Mar, 2013 | 93.00 | 93.00 | 93.00 | 93.00 | 0 | 93.00 | | 28 Mar, 2013 | 95.00 | 95.15 | 93.00 | 93.00 | 300 | 93.00 | | 27 Mar, 2013 | 93.00 | 93.00 | 93.00 | 93.00 | 0 | 93.00 | | 26 Mar, 2013 | 93.00 | 94.50 | 93.00 | 93.00 | 1,400 | 93.00 | | 25 Mar, 2013 | 95.80 | 95.80 | 92.00 | 93.15 | 1,200 | 93.15 | | 22 Mar, 2013 | 93.00 | 93.00 | 91.30 | 91.30 | 300 | 91.30 | | 21 Mar, 2013 | 93.00 | 93.00 | 93.00 | 93.00 | 200 | 93.00 | | 20 Mar, 2013 | 92.00 | 94.90 | 92.00 | 94.50 | 100 | 94.50 | | 19 Mar, 2013 | 90.60 | 94.20 | 90.60 | 93.30 | 400 | 93.30 | | 18 Mar, 2013 | 92.50 | 97.45 | 90.50 | 93.20 | 1,000 | 93.20 | | 15 Mar, 2013 | 93.00 | 94.00 | 92.50 | 93.00 | 200 | 93.00 | | 14 Mar, 2013 | 94.30 | 94.30 | 94.30 | 94.30 | 0 | 94.30 | | 13 Mar, 2013 | 98.00 | 98.00 | 93.35 | 94.20 | 0 | 94.20 | | 12 Mar, 2013 | 100.65 | 100.65 | 95.05 | 95.15 | 100 | 95.15 | | 11 Mar, 2013 | 96.00 | 97.00 | 96.00 | 96.30 | 200 | 96.30 | | 8 Mar, 2013 | 99.40 | 99.70 | 94.00 | 95.35 | 500 | 95.35 | | 7 Mar, 2013 | 103.00 | 103.00 | 94.00 | 95.35 | 1,700 | 95.35 | | 6 Mar, 2013 | 105.00 | 106.00 | 102.60 | 103.00 | 300 | 103.00 | | 5 Mar, 2013 | 101.80 | 106.00 | 101.80 | 104.85 | 700 | 104.85 | | 4 Mar, 2013 | 101.10 | 104.00 | 101.10 | 103.30 | 300 | 103.30 | | 1 Mar, 2013 | 99.10 | 104.00 | 99.10 | 103.65 | 600 | 103.65 | | 28 Feb, 2013 | 101.90 | 104.00 | 101.50 | 103.10 | 2,300 | 103.10 | | 27 Feb, 2013 | 100.15 | 104.00 | 100.15 | 102.10 | 1,300 | 102.10 | | 26 Feb, 2013 | 96.80 | 104.50 | 96.80 | 103.90 | 2,000 | 103.90 | | 25 Feb, 2013 | 93.25 | 103.30 | 93.20 | 103.00 | 1,800 | 103.00 | | 22 Feb, 2013 | 97.25 | 104.70 | 95.05 | 101.35 | 1,300 | 101.35 | | 21 Feb, 2013 | 100.00 | 103.00 | 97.05 | 101.00 | 1,600 | 101.00 | | 21-Feb-2013 | 5.00 Dividend | | 20 Feb, 2013 | 108.45 | 108.65 | 106.65 | 107.65 | 5,700 | 102.65 | | 19 Feb, 2013 | 106.55 | 107.60 | 105.00 | 105.35 | 1,000 | 100.46 | | 18 Feb, 2013 | 94.00 | 108.00 | 93.50 | 105.15 | 1,500 | 100.27 | | 15 Feb, 2013 | 99.00 | 102.40 | 99.00 | 102.40 | 0 | 97.64 | |
* Close price adjusted for dividends and splits. |
|
0.19%
Download to Spreadsheet