| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| 22 May, 2013 | 184.90 | 184.90 | 170.00 | 170.00 | 1,300 | 170.00 | | 21 May, 2013 | 180.00 | 180.00 | 180.00 | 180.00 | 0 | 180.00 | | 20 May, 2013 | 180.00 | 180.00 | 180.00 | 180.00 | 0 | 180.00 | | 17 May, 2013 | 160.00 | 160.00 | 160.00 | 160.00 | 0 | 160.00 | | 16 May, 2013 | 160.00 | 160.00 | 160.00 | 160.00 | 0 | 160.00 | | 15 May, 2013 | 160.00 | 160.00 | 160.00 | 160.00 | 0 | 160.00 | | 14 May, 2013 | 150.00 | 150.00 | 150.00 | 150.00 | 0 | 150.00 | | 13 May, 2013 | 142.00 | 150.00 | 142.00 | 150.00 | 300 | 150.00 | | 10 May, 2013 | 139.00 | 139.00 | 139.00 | 139.00 | 0 | 139.00 | | 9 May, 2013 | 139.00 | 139.00 | 139.00 | 139.00 | 0 | 139.00 | | 8 May, 2013 | 139.00 | 139.00 | 139.00 | 139.00 | 0 | 139.00 | | 7 May, 2013 | 139.00 | 139.00 | 139.00 | 139.00 | 0 | 139.00 | | 6 May, 2013 | 124.00 | 124.00 | 124.00 | 124.00 | 0 | 124.00 | | 3 May, 2013 | 130.00 | 130.00 | 130.00 | 130.00 | 0 | 130.00 | | 2 May, 2013 | 130.00 | 130.00 | 130.00 | 130.00 | 0 | 130.00 | | 1 May, 2013 | 130.00 | 130.00 | 130.00 | 130.00 | 0 | 130.00 | | 30 Apr, 2013 | 130.00 | 130.00 | 130.00 | 130.00 | 0 | 130.00 | | 29 Apr, 2013 | 130.00 | 130.00 | 130.00 | 130.00 | 0 | 130.00 | | 26 Apr, 2013 | 130.00 | 130.00 | 130.00 | 130.00 | 0 | 130.00 | | 25 Apr, 2013 | 130.00 | 130.00 | 130.00 | 130.00 | 100 | 130.00 | | 24 Apr, 2013 | 140.95 | 140.95 | 140.95 | 140.95 | 0 | 140.95 | | 23 Apr, 2013 | 140.95 | 140.95 | 140.95 | 140.95 | 0 | 140.95 | | 22 Apr, 2013 | 140.95 | 140.95 | 140.95 | 140.95 | 0 | 140.95 | | 19 Apr, 2013 | 140.95 | 140.95 | 140.95 | 140.95 | 0 | 140.95 | | 18 Apr, 2013 | 140.95 | 140.95 | 140.95 | 140.95 | 0 | 140.95 | | 17 Apr, 2013 | 140.95 | 140.95 | 140.95 | 140.95 | 0 | 140.95 | | 16 Apr, 2013 | 141.60 | 141.60 | 140.95 | 140.95 | 300 | 140.95 | | 15 Apr, 2013 | 153.00 | 153.00 | 153.00 | 153.00 | 0 | 153.00 | | 12 Apr, 2013 | 152.00 | 153.00 | 152.00 | 153.00 | 200 | 153.00 | | 11 Apr, 2013 | 148.00 | 148.00 | 148.00 | 148.00 | 0 | 148.00 | | 10 Apr, 2013 | 148.00 | 148.00 | 148.00 | 148.00 | 0 | 148.00 | | 9 Apr, 2013 | 148.00 | 148.00 | 148.00 | 148.00 | 100 | 148.00 | | 8 Apr, 2013 | 141.00 | 141.00 | 141.00 | 141.00 | 0 | 141.00 | | 5 Apr, 2013 | 140.00 | 148.00 | 140.00 | 141.00 | 1,100 | 141.00 | | 4 Apr, 2013 | 125.25 | 164.00 | 125.25 | 149.45 | 400 | 149.45 | | 3 Apr, 2013 | 155.00 | 155.85 | 141.00 | 155.60 | 700 | 155.60 | | 2 Apr, 2013 | 146.85 | 146.85 | 146.85 | 146.85 | 0 | 146.85 | | 1 Apr, 2013 | 150.80 | 150.80 | 135.00 | 146.85 | 0 | 146.85 | | 29 Mar, 2013 | 143.50 | 143.50 | 143.50 | 143.50 | 0 | 143.50 | | 28 Mar, 2013 | 134.00 | 150.10 | 134.00 | 143.50 | 500 | 143.50 | | 27 Mar, 2013 | 132.40 | 132.40 | 132.40 | 132.40 | 0 | 132.40 | | 26 Mar, 2013 | 132.35 | 142.90 | 121.75 | 132.40 | 100 | 132.40 | | 25 Mar, 2013 | 138.50 | 151.85 | 123.00 | 132.35 | 1,100 | 132.35 | | 22 Mar, 2013 | 145.00 | 145.00 | 145.00 | 145.00 | 0 | 145.00 | | 21 Mar, 2013 | 140.00 | 149.90 | 140.00 | 141.35 | 1,300 | 141.35 | | 20 Mar, 2013 | 153.95 | 153.95 | 133.10 | 141.00 | 1,300 | 141.00 | | 19 Mar, 2013 | 169.00 | 169.00 | 140.00 | 144.65 | 13,600 | 144.65 | | 18 Mar, 2013 | 154.30 | 154.30 | 150.95 | 150.95 | 0 | 150.95 | | 15 Mar, 2013 | 153.60 | 153.60 | 153.60 | 153.60 | 0 | 153.60 | | 14 Mar, 2013 | 169.00 | 169.00 | 140.25 | 153.60 | 5,500 | 153.60 | | 13 Mar, 2013 | 155.00 | 155.00 | 140.50 | 154.85 | 600 | 154.85 | | 12 Mar, 2013 | 176.00 | 176.00 | 144.00 | 153.30 | 3,000 | 153.30 | | 11 Mar, 2013 | 153.90 | 153.90 | 153.30 | 153.55 | 0 | 153.55 | | 8 Mar, 2013 | 140.00 | 149.35 | 130.00 | 140.50 | 1,100 | 140.50 | | 7 Mar, 2013 | 144.95 | 147.70 | 130.00 | 144.45 | 1,200 | 144.45 | | 6 Mar, 2013 | 131.65 | 131.65 | 131.65 | 131.65 | 0 | 131.65 | | 5 Mar, 2013 | 133.00 | 133.00 | 115.00 | 120.00 | 0 | 120.00 | | 4 Mar, 2013 | 119.80 | 129.85 | 119.80 | 121.05 | 800 | 121.05 | | 1 Mar, 2013 | 116.00 | 125.90 | 115.30 | 124.80 | 800 | 124.80 | | 28 Feb, 2013 | 132.00 | 132.00 | 120.25 | 121.15 | 600 | 121.15 | | 27 Feb, 2013 | 125.00 | 128.00 | 125.00 | 125.15 | 100 | 125.15 | | 26 Feb, 2013 | 137.70 | 137.70 | 126.20 | 137.00 | 1,000 | 137.00 | | 25 Feb, 2013 | 138.50 | 138.50 | 136.00 | 136.00 | 0 | 136.00 | | 22 Feb, 2013 | 130.20 | 139.00 | 130.20 | 130.65 | 100 | 130.65 | | 21 Feb, 2013 | 134.15 | 139.45 | 134.00 | 139.35 | 300 | 139.35 | | 20 Feb, 2013 | 129.00 | 147.40 | 129.00 | 136.15 | 4,100 | 136.15 | |
* Close price adjusted for dividends and splits. |
|
25.00(14.71%) 3:15PM
Download to Spreadsheet