| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| 21 May 2013 | 1,932.00 | 1,982.50 | 1,921.50 | 1,982.00 | 8,187,200 | 1,982.00 | | 20 May 2013 | 1,921.00 | 1,931.00 | 1,903.00 | 1,925.00 | 5,211,900 | 1,925.00 | | 17 May 2013 | 1,916.50 | 1,948.00 | 1,906.25 | 1,928.50 | 5,883,400 | 1,928.50 | | 16 May 2013 | 1,895.00 | 1,913.50 | 1,886.50 | 1,911.50 | 6,354,200 | 1,911.50 | | 15 May 2013 | 1,901.00 | 1,918.00 | 1,891.00 | 1,905.00 | 8,680,200 | 1,905.00 | | 14 May 2013 | 1,921.50 | 1,923.25 | 1,877.50 | 1,920.00 | 8,307,200 | 1,920.00 | | 13 May 2013 | 1,915.00 | 1,925.50 | 1,897.50 | 1,911.50 | 3,457,500 | 1,911.50 | | 10 May 2013 | 1,934.50 | 1,951.50 | 1,905.00 | 1,917.50 | 5,631,600 | 1,917.50 | | 9 May 2013 | 1,912.00 | 1,947.00 | 1,903.50 | 1,927.50 | 7,505,100 | 1,927.50 | | 8 May 2013 | 1,907.00 | 1,929.84 | 1,890.00 | 1,908.50 | 6,789,600 | 1,908.50 | | 7 May 2013 | 1,873.50 | 1,893.00 | 1,859.00 | 1,883.00 | 10,915,700 | 1,883.00 | | 6 May 2013 | 1,847.50 | 1,847.50 | 1,847.50 | 1,847.50 | 0 | 1,847.50 | | 3 May 2013 | 1,789.00 | 1,862.50 | 1,782.50 | 1,847.50 | 9,785,400 | 1,847.50 | | 2 May 2013 | 1,769.00 | 1,786.00 | 1,750.50 | 1,782.00 | 10,581,600 | 1,782.00 | | 1 May 2013 | 1,805.50 | 1,816.78 | 1,779.00 | 1,790.00 | 3,089,700 | 1,790.00 | | 30 Apr 2013 | 1,831.00 | 1,844.00 | 1,778.50 | 1,791.00 | 10,267,600 | 1,791.00 | | 29 Apr 2013 | 1,823.00 | 1,838.00 | 1,802.50 | 1,832.00 | 6,527,200 | 1,832.00 | | 26 Apr 2013 | 1,834.00 | 1,839.00 | 1,802.00 | 1,815.50 | 6,631,500 | 1,815.50 | | 25 Apr 2013 | 1,825.50 | 1,855.00 | 1,805.00 | 1,842.50 | 8,552,400 | 1,842.50 | | 24 Apr 2013 | 1,790.50 | 1,885.00 | 1,783.45 | 1,812.50 | 9,542,500 | 1,812.50 | | 23 Apr 2013 | 1,755.50 | 1,783.65 | 1,745.00 | 1,780.00 | 9,690,200 | 1,780.00 | | 22 Apr 2013 | 1,790.00 | 1,797.50 | 1,750.22 | 1,762.50 | 6,460,200 | 1,762.50 | | 19 Apr 2013 | 1,790.50 | 1,809.50 | 1,769.50 | 1,782.50 | 8,233,700 | 1,782.50 | | 18 Apr 2013 | 1,767.00 | 1,788.00 | 1,754.50 | 1,771.50 | 7,926,000 | 1,771.50 | | 17 Apr 2013 | 1,840.50 | 1,848.50 | 1,761.50 | 1,779.00 | 13,055,800 | 1,779.00 | | 16 Apr 2013 | 1,832.50 | 1,868.00 | 1,799.35 | 1,841.50 | 7,764,000 | 1,841.50 | | 15 Apr 2013 | 1,886.00 | 1,888.62 | 1,812.50 | 1,824.50 | 10,501,400 | 1,824.50 | | 12 Apr 2013 | 1,922.00 | 1,946.00 | 1,883.00 | 1,892.50 | 9,131,500 | 1,892.50 | | 11 Apr 2013 | 1,950.00 | 1,953.32 | 1,926.00 | 1,933.00 | 6,207,300 | 1,933.00 | | 10 Apr 2013 | 1,953.00 | 1,963.09 | 1,944.00 | 1,951.00 | 8,239,400 | 1,951.00 | | 9 Apr 2013 | 1,906.50 | 1,947.50 | 1,896.50 | 1,944.00 | 9,907,100 | 1,944.00 | | 8 Apr 2013 | 1,889.50 | 1,907.00 | 1,862.00 | 1,878.00 | 9,378,500 | 1,878.00 | | 5 Apr 2013 | 1,898.00 | 1,911.00 | 1,854.21 | 1,879.50 | 5,936,500 | 1,879.50 | | 4 Apr 2013 | 1,890.50 | 1,932.51 | 1,884.50 | 1,897.00 | 7,226,200 | 1,897.00 | | 3 Apr 2013 | 1,924.00 | 1,924.00 | 1,891.00 | 1,900.00 | 7,406,800 | 1,900.00 | | 2 Apr 2013 | 1,907.00 | 1,949.00 | 1,902.50 | 1,939.50 | 5,537,400 | 1,939.50 | | 1 Apr 2013 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | 0 | 1,915.00 | | 29 Mar 2013 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | 0 | 1,915.00 | | 28 Mar 2013 | 1,944.00 | 1,945.44 | 1,913.50 | 1,915.00 | 7,075,700 | 1,915.00 | | 27 Mar 2013 | 1,950.50 | 1,965.00 | 1,931.00 | 1,941.50 | 5,373,900 | 1,941.50 | | 26 Mar 2013 | 1,928.00 | 1,945.56 | 1,917.00 | 1,938.50 | 7,041,300 | 1,938.50 | | 25 Mar 2013 | 1,950.00 | 1,956.00 | 1,910.70 | 1,924.00 | 6,555,400 | 1,924.00 | | 22 Mar 2013 | 1,952.50 | 1,966.00 | 1,934.50 | 1,936.00 | 6,994,600 | 1,936.00 | | 21 Mar 2013 | 1,967.00 | 1,968.00 | 1,935.00 | 1,961.00 | 6,883,200 | 1,961.00 | | 20 Mar 2013 | 1,993.00 | 2,000.50 | 1,951.00 | 1,961.50 | 10,162,600 | 1,961.50 | | 19 Mar 2013 | 2,015.50 | 2,035.00 | 1,965.00 | 1,981.50 | 10,591,900 | 1,981.50 | | 18 Mar 2013 | 2,027.00 | 2,061.00 | 2,016.50 | 2,054.00 | 3,944,400 | 2,054.00 | | 15 Mar 2013 | 2,103.00 | 2,109.00 | 2,058.50 | 2,065.00 | 9,194,500 | 2,065.00 | | 14 Mar 2013 | 2,112.00 | 2,112.00 | 2,077.50 | 2,093.00 | 6,212,800 | 2,093.00 | | 13 Mar 2013 | 2,126.00 | 2,126.00 | 2,089.32 | 2,107.00 | 5,388,000 | 2,107.00 | | 12 Mar 2013 | 2,115.00 | 2,148.18 | 2,111.50 | 2,135.00 | 4,775,500 | 2,135.00 | | 11 Mar 2013 | 2,098.50 | 2,127.00 | 2,092.50 | 2,126.00 | 4,823,400 | 2,126.00 | | 8 Mar 2013 | 2,105.00 | 2,113.00 | 2,069.50 | 2,097.00 | 5,933,300 | 2,097.00 | | 7 Mar 2013 | 2,082.00 | 2,111.50 | 2,081.50 | 2,093.00 | 5,252,600 | 2,093.00 | | 6 Mar 2013 | 2,085.00 | 2,093.50 | 2,072.50 | 2,077.50 | 5,857,700 | 2,077.50 | | 06/03/2013 | 37.997002 Dividend | | 5 Mar 2013 | 2,050.00 | 2,113.00 | 2,010.00 | 2,107.50 | 13,001,100 | 2,069.50 | | 4 Mar 2013 | 2,043.50 | 2,059.00 | 2,007.50 | 2,037.00 | 7,091,900 | 2,000.27 | | 1 Mar 2013 | 2,085.00 | 2,085.00 | 2,048.50 | 2,080.00 | 7,664,300 | 2,042.50 | | 28 Feb 2013 | 2,119.00 | 2,119.50 | 2,072.00 | 2,089.00 | 7,848,800 | 2,051.34 | | 27 Feb 2013 | 2,099.50 | 2,106.00 | 2,060.50 | 2,095.50 | 6,700,400 | 2,057.72 | | 26 Feb 2013 | 2,070.50 | 2,098.00 | 2,060.00 | 2,083.00 | 7,433,600 | 2,045.44 | | 25 Feb 2013 | 2,120.00 | 2,140.00 | 2,112.50 | 2,123.50 | 6,359,100 | 2,085.21 | | 22 Feb 2013 | 2,113.00 | 2,131.50 | 2,090.00 | 2,094.00 | 5,207,100 | 2,056.25 | | 21 Feb 2013 | 2,130.00 | 2,159.50 | 2,095.00 | 2,097.00 | 13,383,100 | 2,059.19 | | 20 Feb 2013 | 2,220.00 | 2,220.00 | 2,166.00 | 2,183.50 | 8,522,200 | 2,144.13 | | 19 Feb 2013 | 2,231.50 | 2,251.50 | 2,214.50 | 2,236.00 | 5,393,900 | 2,195.69 | |
* Close price adjusted for dividends and splits. |
|
0.56%
Download to Spreadsheet