| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| 22 May, 2013 | 1,178.00 | 1,182.00 | 1,169.00 | 1,178.00 | 2,711,200 | 1,178.00 | | 21 May, 2013 | 1,165.00 | 1,173.00 | 1,161.00 | 1,172.00 | 3,003,200 | 1,172.00 | | 20 May, 2013 | 1,165.00 | 1,169.50 | 1,156.00 | 1,165.00 | 2,011,100 | 1,165.00 | | 17 May, 2013 | 1,153.00 | 1,160.00 | 1,145.00 | 1,157.00 | 1,610,200 | 1,157.00 | | 16 May, 2013 | 1,158.00 | 1,165.00 | 1,148.00 | 1,155.00 | 3,147,700 | 1,155.00 | | 15 May, 2013 | 1,145.00 | 1,157.00 | 1,138.00 | 1,156.00 | 2,294,200 | 1,156.00 | | 14 May, 2013 | 1,128.00 | 1,147.00 | 1,120.00 | 1,147.00 | 2,818,800 | 1,147.00 | | 13 May, 2013 | 1,125.00 | 1,133.00 | 1,119.00 | 1,125.00 | 2,141,300 | 1,125.00 | | 10 May, 2013 | 1,103.00 | 1,124.00 | 1,098.00 | 1,124.00 | 1,534,600 | 1,124.00 | | 9 May, 2013 | 1,117.00 | 1,120.00 | 1,097.00 | 1,108.00 | 2,734,100 | 1,108.00 | | 8 May, 2013 | 1,099.00 | 1,124.23 | 1,095.00 | 1,119.00 | 3,383,700 | 1,119.00 | | 7 May, 2013 | 1,083.00 | 1,094.55 | 1,073.00 | 1,094.00 | 2,673,800 | 1,094.00 | | 6 May, 2013 | 1,081.00 | 1,081.00 | 1,081.00 | 1,081.00 | 0 | 1,081.00 | | 3 May, 2013 | 1,085.00 | 1,089.50 | 1,076.00 | 1,081.00 | 2,341,000 | 1,081.00 | | 2 May, 2013 | 1,066.00 | 1,085.00 | 1,064.00 | 1,082.00 | 2,517,500 | 1,082.00 | | 1 May, 2013 | 1,072.00 | 1,099.00 | 1,057.00 | 1,064.00 | 1,552,600 | 1,064.00 | | 30 Apr, 2013 | 1,052.00 | 1,067.00 | 1,050.00 | 1,064.00 | 2,810,300 | 1,064.00 | | 29 Apr, 2013 | 1,053.00 | 1,064.00 | 1,044.00 | 1,060.00 | 2,696,500 | 1,060.00 | | 26 Apr, 2013 | 1,085.00 | 1,090.00 | 1,054.00 | 1,065.00 | 3,488,400 | 1,065.00 | | 25 Apr, 2013 | 1,065.00 | 1,078.00 | 1,057.00 | 1,075.00 | 2,404,000 | 1,075.00 | | 24 Apr, 2013 | 1,071.00 | 1,079.00 | 1,057.00 | 1,066.00 | 2,549,100 | 1,066.00 | | 23 Apr, 2013 | 1,039.00 | 1,078.50 | 1,033.00 | 1,072.00 | 2,472,600 | 1,072.00 | | 22 Apr, 2013 | 1,047.00 | 1,057.00 | 1,028.00 | 1,034.00 | 2,525,200 | 1,034.00 | | 19 Apr, 2013 | 1,034.00 | 1,047.00 | 1,023.00 | 1,047.00 | 2,653,700 | 1,047.00 | | 18 Apr, 2013 | 1,033.00 | 1,033.14 | 1,024.00 | 1,027.00 | 3,214,800 | 1,027.00 | | 17 Apr, 2013 | 1,057.00 | 1,058.00 | 1,022.00 | 1,027.00 | 4,500,000 | 1,027.00 | | 16 Apr, 2013 | 1,050.00 | 1,053.00 | 1,039.00 | 1,048.00 | 7,805,600 | 1,048.00 | | 15 Apr, 2013 | 1,077.00 | 1,080.00 | 1,024.64 | 1,040.00 | 4,249,200 | 1,040.00 | | 12 Apr, 2013 | 1,074.00 | 1,082.00 | 1,067.00 | 1,078.00 | 2,141,800 | 1,078.00 | | 11 Apr, 2013 | 1,048.00 | 1,081.00 | 1,047.00 | 1,080.00 | 2,601,100 | 1,080.00 | | 10 Apr, 2013 | 1,035.00 | 1,053.00 | 1,032.00 | 1,051.00 | 2,667,600 | 1,051.00 | | 9 Apr, 2013 | 1,042.00 | 1,043.00 | 1,027.00 | 1,032.00 | 1,778,400 | 1,032.00 | | 8 Apr, 2013 | 1,044.00 | 1,052.00 | 1,032.00 | 1,034.00 | 2,688,800 | 1,034.00 | | 5 Apr, 2013 | 1,053.00 | 1,053.00 | 1,020.00 | 1,024.00 | 2,717,700 | 1,024.00 | | 4 Apr, 2013 | 1,070.00 | 1,076.00 | 1,056.00 | 1,056.00 | 2,853,200 | 1,056.00 | | 3 Apr, 2013 | 1,067.00 | 1,078.00 | 1,062.57 | 1,069.00 | 1,922,300 | 1,069.00 | | 2 Apr, 2013 | 1,049.00 | 1,073.00 | 1,047.00 | 1,066.00 | 2,781,200 | 1,066.00 | | 1 Apr, 2013 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | 0 | 1,049.00 | | 29 Mar, 2013 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | 0 | 1,049.00 | | 28 Mar, 2013 | 1,041.00 | 1,056.00 | 1,038.00 | 1,049.00 | 2,467,800 | 1,049.00 | | 27 Mar, 2013 | 1,044.00 | 1,050.00 | 1,027.73 | 1,041.00 | 2,472,300 | 1,041.00 | | 26 Mar, 2013 | 1,052.00 | 1,055.00 | 1,044.00 | 1,044.00 | 1,907,800 | 1,044.00 | | 25 Mar, 2013 | 1,068.00 | 1,073.00 | 1,047.00 | 1,050.00 | 1,788,900 | 1,050.00 | | 22 Mar, 2013 | 1,058.00 | 1,069.00 | 1,058.00 | 1,059.00 | 1,708,000 | 1,059.00 | | 21 Mar, 2013 | 1,075.00 | 1,075.84 | 1,055.45 | 1,065.00 | 2,419,900 | 1,065.00 | | 20 Mar, 2013 | 1,087.00 | 1,089.00 | 1,074.00 | 1,076.00 | 2,154,600 | 1,076.00 | | 19 Mar, 2013 | 1,081.00 | 1,083.70 | 1,076.00 | 1,081.00 | 1,971,300 | 1,081.00 | | 18 Mar, 2013 | 1,062.00 | 1,082.00 | 1,060.00 | 1,080.00 | 1,859,700 | 1,080.00 | | 15 Mar, 2013 | 1,091.00 | 1,091.00 | 1,076.00 | 1,083.00 | 4,904,000 | 1,083.00 | | 14 Mar, 2013 | 1,095.00 | 1,095.00 | 1,075.00 | 1,081.00 | 3,186,100 | 1,081.00 | | 13 Mar, 2013 | 1,089.00 | 1,090.00 | 1,077.00 | 1,086.00 | 2,840,700 | 1,086.00 | | 12 Mar, 2013 | 1,075.00 | 1,096.00 | 1,074.24 | 1,092.00 | 2,168,600 | 1,092.00 | | 11 Mar, 2013 | 1,085.00 | 1,090.00 | 1,071.00 | 1,077.00 | 3,226,500 | 1,077.00 | | 8 Mar, 2013 | 1,094.00 | 1,096.00 | 1,082.00 | 1,088.00 | 4,619,800 | 1,088.00 | | 7 Mar, 2013 | 1,074.00 | 1,089.00 | 1,072.00 | 1,086.00 | 5,050,000 | 1,086.00 | | 6 Mar, 2013 | 1,085.00 | 1,089.00 | 1,074.00 | 1,077.00 | 2,566,000 | 1,077.00 | | 5 Mar, 2013 | 1,053.00 | 1,091.00 | 1,052.00 | 1,080.00 | 3,158,400 | 1,080.00 | | 4 Mar, 2013 | 1,063.00 | 1,078.00 | 1,060.00 | 1,071.00 | 2,618,500 | 1,071.00 | | 1 Mar, 2013 | 1,048.00 | 1,083.00 | 1,035.21 | 1,058.00 | 3,632,400 | 1,058.00 | | 28 Feb, 2013 | 1,042.00 | 1,058.00 | 1,031.00 | 1,054.00 | 4,918,100 | 1,054.00 | | 27 Feb, 2013 | 1,029.00 | 1,037.00 | 1,021.00 | 1,033.00 | 3,141,500 | 1,033.00 | | 26 Feb, 2013 | 1,033.00 | 1,035.00 | 1,022.00 | 1,026.00 | 3,943,100 | 1,026.00 | | 25 Feb, 2013 | 1,040.00 | 1,054.00 | 1,036.42 | 1,042.00 | 2,786,500 | 1,042.00 | | 22 Feb, 2013 | 1,032.00 | 1,044.00 | 1,030.00 | 1,035.00 | 4,793,300 | 1,035.00 | | 21 Feb, 2013 | 1,061.00 | 1,064.00 | 1,030.00 | 1,033.00 | 3,456,100 | 1,033.00 | | 20 Feb, 2013 | 1,060.00 | 1,071.00 | 1,057.00 | 1,067.00 | 1,612,300 | 1,067.00 | |
* Close price adjusted for dividends and splits. |
|
16.00(1.38%) 24 May 8:58PM
Download to Spreadsheet