| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| 24 May, 2013 | 734.00 | 746.00 | 721.50 | 729.00 | 1,671,600 | 729.00 | | 23 May, 2013 | 730.00 | 741.50 | 723.00 | 731.00 | 1,569,000 | 731.00 | | 22 May, 2013 | 753.50 | 756.50 | 736.50 | 743.50 | 512,400 | 743.50 | | 21 May, 2013 | 743.00 | 754.50 | 739.00 | 753.50 | 658,400 | 753.50 | | 20 May, 2013 | 742.00 | 750.50 | 739.00 | 742.50 | 330,200 | 742.50 | | 17 May, 2013 | 735.00 | 740.50 | 733.00 | 740.00 | 372,400 | 740.00 | | 16 May, 2013 | 732.50 | 735.50 | 728.50 | 735.00 | 398,600 | 735.00 | | 15 May, 2013 | 738.50 | 741.50 | 731.00 | 733.00 | 470,900 | 733.00 | | 14 May, 2013 | 730.00 | 742.50 | 724.00 | 737.50 | 2,445,600 | 737.50 | | 13 May, 2013 | 727.50 | 731.00 | 723.00 | 727.00 | 658,600 | 727.00 | | 10 May, 2013 | 723.50 | 729.50 | 720.50 | 729.00 | 2,896,800 | 729.00 | | 9 May, 2013 | 718.50 | 730.50 | 718.50 | 724.50 | 592,300 | 724.50 | | 8 May, 2013 | 720.00 | 725.50 | 712.50 | 719.50 | 897,100 | 719.50 | | 7 May, 2013 | 732.50 | 734.50 | 719.50 | 721.00 | 2,649,600 | 721.00 | | 6 May, 2013 | 730.00 | 730.00 | 730.00 | 730.00 | 0 | 730.00 | | 3 May, 2013 | 731.00 | 734.50 | 716.00 | 730.00 | 473,500 | 730.00 | | 2 May, 2013 | 719.00 | 733.50 | 711.50 | 728.00 | 1,128,500 | 728.00 | | 1 May, 2013 | 730.00 | 737.50 | 730.00 | 733.50 | 244,200 | 733.50 | | 30 Apr, 2013 | 745.50 | 748.00 | 729.00 | 732.00 | 876,200 | 732.00 | | 29 Apr, 2013 | 732.00 | 745.50 | 730.50 | 742.50 | 1,146,500 | 742.50 | | 26 Apr, 2013 | 719.00 | 719.00 | 701.00 | 714.00 | 917,500 | 714.00 | | 25 Apr, 2013 | 691.50 | 723.50 | 688.00 | 721.00 | 1,367,600 | 721.00 | | 24 Apr, 2013 | 675.00 | 707.10 | 672.50 | 690.00 | 1,891,300 | 690.00 | | 24-Apr-2013 | 20.00 Dividend | | 23 Apr, 2013 | 671.00 | 686.00 | 670.50 | 686.00 | 1,585,300 | 666.00 | | 22 Apr, 2013 | 671.00 | 674.00 | 656.00 | 671.50 | 1,009,100 | 651.92 | | 19 Apr, 2013 | 682.00 | 682.00 | 669.00 | 670.00 | 675,200 | 650.47 | | 18 Apr, 2013 | 683.50 | 688.00 | 674.68 | 679.00 | 648,800 | 659.20 | | 17 Apr, 2013 | 690.00 | 694.00 | 679.00 | 682.50 | 674,900 | 662.60 | | 16 Apr, 2013 | 686.50 | 691.50 | 684.00 | 686.50 | 616,800 | 666.49 | | 15 Apr, 2013 | 700.00 | 705.50 | 684.50 | 689.00 | 650,400 | 668.91 | | 12 Apr, 2013 | 715.50 | 720.00 | 701.00 | 704.00 | 734,200 | 683.48 | | 11 Apr, 2013 | 699.00 | 721.00 | 698.50 | 718.50 | 1,781,300 | 697.55 | | 10 Apr, 2013 | 695.00 | 705.50 | 694.50 | 700.00 | 1,111,900 | 679.59 | | 9 Apr, 2013 | 696.50 | 702.50 | 689.50 | 693.00 | 1,037,700 | 672.80 | | 8 Apr, 2013 | 687.50 | 692.50 | 682.00 | 687.50 | 726,500 | 667.46 | | 5 Apr, 2013 | 697.00 | 697.00 | 680.00 | 684.50 | 919,300 | 664.54 | | 4 Apr, 2013 | 697.50 | 704.50 | 695.00 | 699.00 | 1,612,500 | 678.62 | | 3 Apr, 2013 | 710.00 | 710.00 | 698.00 | 700.00 | 693,300 | 679.59 | | 2 Apr, 2013 | 703.50 | 716.50 | 702.20 | 709.00 | 1,312,100 | 688.33 | | 1 Apr, 2013 | 704.50 | 704.50 | 704.50 | 704.50 | 0 | 683.96 | | 29 Mar, 2013 | 704.50 | 704.50 | 704.50 | 704.50 | 0 | 683.96 | | 28 Mar, 2013 | 699.00 | 708.00 | 696.54 | 704.50 | 507,500 | 683.96 | | 27 Mar, 2013 | 697.00 | 699.50 | 692.50 | 697.50 | 678,900 | 677.16 | | 26 Mar, 2013 | 695.00 | 696.00 | 686.50 | 694.00 | 626,200 | 673.77 | | 25 Mar, 2013 | 703.50 | 708.00 | 692.52 | 696.00 | 346,500 | 675.71 | | 22 Mar, 2013 | 704.00 | 705.00 | 697.50 | 700.00 | 944,400 | 679.59 | | 21 Mar, 2013 | 720.50 | 720.50 | 699.50 | 704.50 | 1,064,200 | 683.96 | | 20 Mar, 2013 | 721.00 | 726.50 | 715.50 | 719.00 | 1,135,400 | 698.04 | | 19 Mar, 2013 | 715.00 | 728.00 | 715.00 | 719.50 | 657,000 | 698.52 | | 18 Mar, 2013 | 710.00 | 717.50 | 707.36 | 714.50 | 711,400 | 693.67 | | 15 Mar, 2013 | 731.00 | 733.67 | 714.00 | 719.50 | 1,182,600 | 698.52 | | 14 Mar, 2013 | 716.50 | 735.00 | 715.00 | 731.00 | 1,109,300 | 709.69 | | 13 Mar, 2013 | 721.00 | 723.00 | 709.50 | 712.50 | 898,200 | 691.73 | | 12 Mar, 2013 | 732.50 | 733.50 | 719.50 | 720.00 | 1,439,100 | 699.01 | | 11 Mar, 2013 | 747.00 | 752.50 | 731.00 | 731.50 | 971,900 | 710.17 | | 8 Mar, 2013 | 758.00 | 761.00 | 747.50 | 749.50 | 688,600 | 727.65 | | 7 Mar, 2013 | 757.50 | 761.00 | 752.18 | 755.00 | 499,600 | 732.99 | | 6 Mar, 2013 | 759.00 | 761.00 | 751.00 | 758.00 | 781,500 | 735.90 | | 5 Mar, 2013 | 741.50 | 758.50 | 739.50 | 755.00 | 943,700 | 732.99 | | 4 Mar, 2013 | 735.00 | 745.00 | 732.67 | 739.00 | 1,041,400 | 717.45 | | 1 Mar, 2013 | 740.50 | 756.00 | 725.00 | 738.00 | 3,845,700 | 716.48 | | 28 Feb, 2013 | 767.50 | 775.00 | 761.50 | 774.00 | 1,124,200 | 751.43 | | 27 Feb, 2013 | 758.50 | 766.50 | 757.50 | 765.00 | 537,100 | 742.70 | | 26 Feb, 2013 | 763.00 | 763.00 | 754.50 | 758.00 | 636,800 | 735.90 | | 25 Feb, 2013 | 789.00 | 794.00 | 766.50 | 775.00 | 629,500 | 752.41 | | 22 Feb, 2013 | 779.00 | 795.00 | 778.50 | 788.00 | 687,300 | 765.03 | |
* Close price adjusted for dividends and splits. |
|
3.00(0.41%) 24 May 8:59PM
Download to Spreadsheet