| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Oct 1, 2013 | 15,132.49 | 15,208.40 | 15,110.34 | 15,191.70 | 824,600 | 15,191.70 | | Sep 30, 2013 | 15,249.82 | 15,249.82 | 15,086.71 | 15,129.67 | 1,223,300 | 15,129.67 | | Sep 27, 2013 | 15,317.45 | 15,317.45 | 15,211.81 | 15,258.24 | 956,600 | 15,258.24 | | Sep 26, 2013 | 15,274.42 | 15,387.19 | 15,274.42 | 15,328.30 | 790,500 | 15,328.30 | | Sep 25, 2013 | 15,339.02 | 15,372.48 | 15,253.16 | 15,273.26 | 818,900 | 15,273.26 | | Sep 24, 2013 | 15,402.54 | 15,433.75 | 15,327.14 | 15,334.59 | 854,300 | 15,334.59 | | Sep 23, 2013 | 15,452.31 | 15,466.95 | 15,368.25 | 15,401.38 | 949,200 | 15,401.38 | | Sep 20, 2013 | 15,635.09 | 15,654.77 | 15,448.09 | 15,451.09 | 379,652,500 | 15,451.09 | | Sep 19, 2013 | 15,677.86 | 15,695.89 | 15,625.45 | 15,636.55 | 1,162,800 | 15,636.55 | | Sep 18, 2013 | 15,533.03 | 15,709.58 | 15,470.16 | 15,676.94 | 1,454,100 | 15,676.94 | | Sep 17, 2013 | 15,503.15 | 15,555.07 | 15,503.15 | 15,529.73 | 1,044,800 | 15,529.73 | | Sep 16, 2013 | 15,381.36 | 15,549.87 | 15,381.36 | 15,494.78 | 1,057,400 | 15,494.78 | | Sep 13, 2013 | 15,312.86 | 15,380.97 | 15,312.86 | 15,376.06 | 908,900 | 15,376.06 | | Sep 12, 2013 | 15,327.14 | 15,345.32 | 15,283.26 | 15,300.64 | 997,600 | 15,300.64 | | Sep 11, 2013 | 15,194.13 | 15,326.60 | 15,194.13 | 15,326.60 | 1,020,900 | 15,326.60 | | Sep 10, 2013 | 15,067.23 | 15,192.13 | 15,067.23 | 15,191.06 | 1,032,000 | 15,191.06 | | Sep 9, 2013 | 14,927.19 | 15,088.41 | 14,927.19 | 15,063.12 | 906,600 | 15,063.12 | | Sep 6, 2013 | 14,941.55 | 15,009.84 | 14,789.40 | 14,922.50 | 1,084,100 | 14,922.50 | | Sep 5, 2013 | 14,929.49 | 14,987.47 | 14,923.27 | 14,937.48 | 1,010,100 | 14,937.48 | | Sep 4, 2013 | 14,832.42 | 14,956.74 | 14,799.09 | 14,930.87 | 1,221,500 | 14,930.87 | | Sep 3, 2013 | 14,801.55 | 14,933.35 | 14,777.48 | 14,833.96 | 1,425,300 | 14,833.96 | | Aug 30, 2013 | 14,844.10 | 14,848.24 | 14,762.35 | 14,810.31 | 1,358,500 | 14,810.31 | | Aug 29, 2013 | 14,817.91 | 14,916.01 | 14,792.11 | 14,840.95 | 931,700 | 14,840.95 | | Aug 28, 2013 | 14,770.99 | 14,867.40 | 14,760.41 | 14,824.51 | 1,046,200 | 14,824.51 | | Aug 27, 2013 | 14,939.25 | 14,939.25 | 14,765.42 | 14,776.13 | 1,186,100 | 14,776.13 | | Aug 26, 2013 | 15,014.58 | 15,049.98 | 14,945.24 | 14,946.46 | 1,028,200 | 14,946.46 | | Aug 23, 2013 | 14,988.78 | 15,025.56 | 14,931.24 | 15,010.51 | 1,318,600 | 15,010.51 | | Aug 22, 2013 | 14,908.60 | 14,989.12 | 14,899.00 | 14,963.74 | 1,534,900 | 14,963.74 | | Aug 21, 2013 | 14,993.81 | 15,019.70 | 14,880.84 | 14,897.55 | 983,400 | 14,897.55 | | Aug 20, 2013 | 15,011.82 | 15,074.92 | 14,992.16 | 15,002.99 | 1,023,400 | 15,002.99 | | Aug 19, 2013 | 15,076.79 | 15,106.39 | 15,005.42 | 15,010.74 | 1,116,600 | 15,010.74 | | Aug 16, 2013 | 15,112.57 | 15,139.77 | 15,054.38 | 15,081.47 | 1,516,200 | 15,081.47 | | Aug 15, 2013 | 15,332.71 | 15,332.71 | 15,094.03 | 15,112.19 | 1,283,400 | 15,112.19 | | Aug 14, 2013 | 15,447.71 | 15,453.08 | 15,316.62 | 15,337.66 | 910,300 | 15,337.66 | | Aug 13, 2013 | 15,420.68 | 15,504.14 | 15,342.34 | 15,451.01 | 847,900 | 15,451.01 | | Aug 12, 2013 | 15,415.22 | 15,441.75 | 15,359.93 | 15,419.68 | 780,600 | 15,419.68 | | Aug 9, 2013 | 15,496.63 | 15,507.76 | 15,346.65 | 15,425.51 | 811,800 | 15,425.51 | | Aug 8, 2013 | 15,477.27 | 15,557.12 | 15,418.60 | 15,498.32 | 909,900 | 15,498.32 | | Aug 7, 2013 | 15,516.21 | 15,516.21 | 15,421.75 | 15,470.67 | 884,300 | 15,470.67 | | Aug 6, 2013 | 15,608.44 | 15,608.44 | 15,473.40 | 15,518.74 | 877,300 | 15,518.74 | | Aug 5, 2013 | 15,651.98 | 15,655.21 | 15,584.83 | 15,612.13 | 768,500 | 15,612.13 | | Aug 2, 2013 | 15,627.56 | 15,658.43 | 15,558.68 | 15,658.36 | 104,838,000 | 15,658.36 | | Aug 1, 2013 | 15,503.85 | 15,650.69 | 15,503.85 | 15,628.02 | 1,110,400 | 15,628.02 | | Jul 31, 2013 | 15,528.57 | 15,634.32 | 15,492.96 | 15,499.54 | 1,451,200 | 15,499.54 | | Jul 30, 2013 | 15,534.49 | 15,593.91 | 15,479.13 | 15,520.59 | 1,175,500 | 15,520.59 | | Jul 29, 2013 | 15,557.14 | 15,557.14 | 15,482.27 | 15,521.97 | 872,400 | 15,521.97 | | Jul 26, 2013 | 15,547.85 | 15,560.97 | 15,405.16 | 15,558.83 | 948,800 | 15,558.83 | | Jul 25, 2013 | 15,539.17 | 15,560.33 | 15,455.59 | 15,555.61 | 1,032,600 | 15,555.61 | | Jul 24, 2013 | 15,576.69 | 15,602.60 | 15,496.84 | 15,542.24 | 993,200 | 15,542.24 | | Jul 23, 2013 | 15,547.00 | 15,604.22 | 15,544.06 | 15,567.74 | 987,000 | 15,567.74 | | Jul 22, 2013 | 15,543.97 | 15,576.21 | 15,516.20 | 15,545.55 | 1,809,200 | 15,545.55 | | Jul 19, 2013 | 15,524.27 | 15,544.55 | 15,491.96 | 15,543.74 | 2,292,600 | 15,543.74 | | Jul 18, 2013 | 15,465.91 | 15,589.40 | 15,465.91 | 15,548.54 | 1,362,700 | 15,548.54 | | Jul 17, 2013 | 15,456.92 | 15,502.00 | 15,438.12 | 15,470.52 | 1,262,400 | 15,470.52 | | Jul 16, 2013 | 15,485.03 | 15,498.16 | 15,415.71 | 15,451.85 | 1,059,700 | 15,451.85 | | Jul 15, 2013 | 15,459.69 | 15,509.48 | 15,455.77 | 15,484.26 | 994,300 | 15,484.26 | | Jul 12, 2013 | 15,460.69 | 15,498.39 | 15,410.27 | 15,464.30 | 1,301,400 | 15,464.30 | | Jul 11, 2013 | 15,298.00 | 15,483.55 | 15,298.00 | 15,460.92 | 1,249,500 | 15,460.92 | | Jul 10, 2013 | 15,298.03 | 15,348.95 | 15,258.89 | 15,291.66 | 1,050,500 | 15,291.66 | | Jul 9, 2013 | 15,228.46 | 15,320.42 | 15,228.46 | 15,300.34 | 1,092,700 | 15,300.34 | | Jul 8, 2013 | 15,137.22 | 15,262.72 | 15,137.22 | 15,224.69 | 1,368,200 | 15,224.69 | | Jul 5, 2013 | 14,995.46 | 15,137.51 | 14,971.20 | 15,135.84 | 945,600 | 15,135.84 | | Jul 3, 2013 | 14,923.73 | 15,025.90 | 14,858.93 | 14,988.37 | 610,000 | 14,988.37 | | Jul 2, 2013 | 14,974.96 | 15,049.22 | 14,870.51 | 14,932.41 | 1,166,100 | 14,932.41 | | Jul 1, 2013 | 14,911.60 | 15,083.28 | 14,911.60 | 14,974.96 | 1,205,700 | 14,974.96 | | Jun 28, 2013 | 15,016.58 | 15,034.63 | 14,884.80 | 14,909.60 | 2,300,000 | 14,909.60 | |
* Close price adjusted for dividends and splits. |
|