| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $17.29 | $17.51 | $17.28 | $17.50 | 223,084,400 |
December 30 2013 | $17.39 | $17.47 | $17.23 | $17.30 | 253,629,600 |
December 27 2013 | $17.59 | $17.61 | $17.45 | $17.47 | 225,884,400 |
December 26 2013 | $17.72 | $17.76 | $17.57 | $17.59 | 204,008,000 |
December 24 2013 | $17.78 | $17.84 | $17.66 | $17.71 | 167,554,800 |
December 23 2013 | $17.72 | $17.80 | $17.55 | $17.78 | 501,306,400 |
December 20 2013 | $17.01 | $17.21 | $16.99 | $17.13 | 436,413,600 |
December 19 2013 | $17.14 | $17.16 | $16.96 | $16.98 | 320,308,800 |
December 18 2013 | $17.15 | $17.20 | $16.81 | $17.18 | 565,863,200 |
December 17 2013 | $17.34 | $17.45 | $17.26 | $17.31 | 229,902,400 |
December 16 2013 | $17.31 | $17.55 | $17.31 | $17.39 | 282,592,800 |
December 13 2013 | $17.56 | $17.56 | $17.27 | $17.29 | 332,822,000 |
December 12 2013 | $17.53 | $17.63 | $17.47 | $17.48 | 262,290,000 |
December 11 2013 | $17.69 | $17.81 | $17.46 | $17.51 | 359,718,800 |
December 10 2013 | $17.58 | $17.71 | $17.51 | $17.64 | 278,269,600 |
December 09 2013 | $17.50 | $17.77 | $17.50 | $17.67 | 320,493,600 |
December 06 2013 | $17.65 | $17.68 | $17.45 | $17.47 | 344,352,400 |
December 05 2013 | $17.86 | $17.94 | $17.67 | $17.71 | 447,580,000 |
December 04 2013 | $17.64 | $17.75 | $17.49 | $17.62 | 377,809,600 |
December 03 2013 | $17.41 | $17.67 | $17.40 | $17.66 | 450,968,000 |
December 02 2013 | $17.41 | $17.60 | $17.18 | $17.19 | 472,544,800 |
November 29 2013 | $17.14 | $17.42 | $17.09 | $17.35 | 318,127,600 |
November 27 2013 | $16.73 | $17.03 | $16.64 | $17.03 | 363,448,400 |
November 26 2013 | $16.35 | $16.72 | $16.34 | $16.64 | 401,382,800 |
November 25 2013 | $16.25 | $16.40 | $16.25 | $16.34 | 229,311,600 |
Daily pricing data for Apple dates back to 12/12/1980, and may be incomplete.
