| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 17, 2013 | 3,968.41 | 4,018.84 | 3,962.31 | 4,001.27 | 148,916,000 | 4,001.27 | | May 16, 2013 | 3,967.70 | 3,984.28 | 3,957.77 | 3,979.07 | 93,967,400 | 3,979.07 | | May 15, 2013 | 3,959.04 | 3,983.05 | 3,950.57 | 3,982.23 | 93,773,200 | 3,982.23 | | May 14, 2013 | 3,949.90 | 3,966.06 | 3,922.20 | 3,966.06 | 89,435,600 | 3,966.06 | | May 13, 2013 | 3,948.33 | 3,961.66 | 3,933.32 | 3,945.20 | 75,023,600 | 3,945.20 | | May 10, 2013 | 3,932.43 | 3,971.92 | 3,930.36 | 3,953.83 | 94,890,400 | 3,953.83 | | May 9, 2013 | 3,927.12 | 3,941.81 | 3,909.00 | 3,928.58 | 64,145,400 | 3,928.58 | | May 8, 2013 | 3,924.00 | 3,957.06 | 3,919.19 | 3,956.28 | 85,164,600 | 3,956.28 | | May 7, 2013 | 3,915.38 | 3,940.58 | 3,904.90 | 3,921.32 | 105,486,400 | 3,921.32 | | May 6, 2013 | 3,909.49 | 3,915.59 | 3,897.73 | 3,907.04 | 47,146,400 | 3,907.04 | | May 3, 2013 | 3,873.95 | 3,914.51 | 3,848.33 | 3,912.95 | 109,438,000 | 3,912.95 | | May 2, 2013 | 3,828.62 | 3,888.98 | 3,819.04 | 3,858.76 | 118,408,600 | 3,858.76 | | Apr 30, 2013 | 3,883.00 | 3,886.45 | 3,843.37 | 3,856.75 | 101,008,600 | 3,856.75 | | Apr 29, 2013 | 3,827.93 | 3,870.19 | 3,827.93 | 3,868.68 | 86,171,400 | 3,868.68 | | Apr 26, 2013 | 3,821.99 | 3,828.14 | 3,788.47 | 3,810.05 | 92,558,000 | 3,810.05 | | Apr 25, 2013 | 3,835.25 | 3,854.41 | 3,825.61 | 3,840.47 | 98,405,200 | 3,840.47 | | Apr 24, 2013 | 3,786.45 | 3,849.04 | 3,782.56 | 3,842.94 | 141,670,400 | 3,842.94 | | Apr 23, 2013 | 3,655.65 | 3,783.05 | 3,655.07 | 3,783.05 | 151,079,000 | 3,783.05 | | Apr 22, 2013 | 3,673.48 | 3,681.95 | 3,631.58 | 3,652.13 | 88,581,400 | 3,652.13 | | Apr 19, 2013 | 3,633.33 | 3,657.98 | 3,613.97 | 3,651.96 | 121,170,000 | 3,651.96 | | Apr 18, 2013 | 3,617.03 | 3,636.88 | 3,584.38 | 3,599.36 | 132,881,000 | 3,599.36 | | Apr 17, 2013 | 3,707.05 | 3,711.47 | 3,591.32 | 3,599.23 | 156,357,600 | 3,599.23 | | Apr 16, 2013 | 3,694.66 | 3,721.96 | 3,676.45 | 3,685.79 | 107,304,000 | 3,685.79 | | Apr 15, 2013 | 3,728.69 | 3,747.67 | 3,684.85 | 3,710.48 | 103,653,000 | 3,710.48 | | Apr 12, 2013 | 3,765.65 | 3,773.64 | 3,718.11 | 3,729.30 | 100,063,800 | 3,729.30 | | Apr 11, 2013 | 3,739.90 | 3,788.86 | 3,736.53 | 3,775.66 | 101,183,000 | 3,775.66 | | Apr 10, 2013 | 3,685.28 | 3,750.17 | 3,685.28 | 3,743.71 | 125,566,400 | 3,743.71 | | Apr 9, 2013 | 3,688.23 | 3,701.93 | 3,655.92 | 3,670.72 | 97,491,000 | 3,670.72 | | Apr 8, 2013 | 3,677.21 | 3,694.27 | 3,663.16 | 3,666.78 | 79,621,800 | 3,666.78 | | Apr 5, 2013 | 3,727.63 | 3,735.68 | 3,638.83 | 3,663.48 | 127,796,600 | 3,663.48 | | Apr 4, 2013 | 3,767.88 | 3,794.72 | 3,719.20 | 3,726.16 | 124,703,400 | 3,726.16 | | Apr 3, 2013 | 3,789.58 | 3,806.30 | 3,752.71 | 3,754.96 | 113,307,000 | 3,754.96 | | Apr 2, 2013 | 3,729.82 | 3,810.18 | 3,729.28 | 3,805.37 | 129,183,200 | 3,805.37 | | Mar 28, 2013 | 3,710.92 | 3,751.15 | 3,695.09 | 3,731.42 | 109,480,800 | 3,731.42 | | Mar 27, 2013 | 3,763.02 | 3,765.76 | 3,669.17 | 3,711.64 | 140,480,800 | 3,711.64 | | Mar 26, 2013 | 3,735.32 | 3,765.01 | 3,732.14 | 3,748.64 | 108,932,200 | 3,748.64 | | Mar 25, 2013 | 3,823.88 | 3,837.02 | 3,719.44 | 3,727.98 | 131,724,200 | 3,727.98 | | Mar 22, 2013 | 3,766.24 | 3,790.92 | 3,750.05 | 3,770.29 | 95,914,400 | 3,770.29 | | Mar 21, 2013 | 3,821.44 | 3,822.65 | 3,756.58 | 3,774.85 | 103,805,600 | 3,774.85 | | Mar 20, 2013 | 3,798.12 | 3,834.88 | 3,785.81 | 3,829.56 | 105,949,800 | 3,829.56 | | Mar 19, 2013 | 3,813.37 | 3,819.37 | 3,763.99 | 3,775.75 | 126,794,800 | 3,775.75 | | Mar 18, 2013 | 3,768.07 | 3,832.02 | 3,761.22 | 3,825.47 | 122,589,000 | 3,825.47 | | Mar 15, 2013 | 3,869.14 | 3,869.14 | 3,829.73 | 3,844.03 | 198,658,000 | 3,844.03 | | Mar 14, 2013 | 3,855.30 | 3,871.58 | 3,849.69 | 3,871.58 | 119,993,400 | 3,871.58 | | Mar 13, 2013 | 3,834.44 | 3,839.99 | 3,817.56 | 3,836.04 | 83,695,200 | 3,836.04 | | Mar 12, 2013 | 3,824.11 | 3,855.07 | 3,822.95 | 3,839.97 | 84,350,200 | 3,839.97 | | Mar 11, 2013 | 3,830.69 | 3,837.79 | 3,817.92 | 3,836.27 | 73,777,000 | 3,836.27 | | Mar 8, 2013 | 3,813.70 | 3,849.87 | 3,813.08 | 3,840.15 | 110,423,000 | 3,840.15 | | Mar 7, 2013 | 3,783.04 | 3,802.18 | 3,779.82 | 3,793.78 | 88,515,400 | 3,793.78 | | Mar 6, 2013 | 3,791.54 | 3,809.00 | 3,769.94 | 3,773.76 | 90,551,200 | 3,773.76 | | Mar 5, 2013 | 3,737.81 | 3,793.24 | 3,736.91 | 3,787.19 | 112,332,600 | 3,787.19 | | Mar 4, 2013 | 3,680.58 | 3,723.68 | 3,673.03 | 3,709.76 | 98,922,400 | 3,709.76 | | Mar 1, 2013 | 3,712.42 | 3,731.70 | 3,661.21 | 3,699.91 | 106,514,200 | 3,699.91 | | Feb 28, 2013 | 3,711.72 | 3,728.12 | 3,685.06 | 3,723.00 | 124,268,000 | 3,723.00 | | Feb 27, 2013 | 3,641.90 | 3,693.17 | 3,619.47 | 3,691.49 | 125,396,600 | 3,691.49 | | Feb 26, 2013 | 3,610.06 | 3,667.62 | 3,600.81 | 3,621.92 | 162,457,200 | 3,621.92 | | Feb 25, 2013 | 3,721.10 | 3,787.53 | 3,704.93 | 3,721.33 | 133,442,600 | 3,721.33 | | Feb 22, 2013 | 3,645.72 | 3,706.78 | 3,644.55 | 3,706.28 | 107,975,400 | 3,706.28 | | Feb 21, 2013 | 3,687.28 | 3,688.05 | 3,623.17 | 3,624.80 | 142,011,800 | 3,624.80 | | Feb 20, 2013 | 3,734.13 | 3,743.65 | 3,701.75 | 3,709.88 | 119,456,600 | 3,709.88 | | Feb 19, 2013 | 3,662.12 | 3,740.49 | 3,661.13 | 3,735.82 | 100,742,000 | 3,735.82 | | Feb 18, 2013 | 3,655.53 | 3,669.35 | 3,640.83 | 3,667.04 | 65,821,000 | 3,667.04 | | Feb 15, 2013 | 3,665.78 | 3,694.73 | 3,659.24 | 3,660.37 | 103,652,600 | 3,660.37 | | Feb 14, 2013 | 3,691.50 | 3,710.09 | 3,657.66 | 3,669.60 | 112,155,000 | 3,669.60 | | Feb 13, 2013 | 3,692.47 | 3,709.39 | 3,673.14 | 3,698.53 | 89,567,200 | 3,698.53 | | Feb 12, 2013 | 3,645.27 | 3,686.58 | 3,639.53 | 3,686.58 | 88,558,400 | 3,686.58 | |
* Close price adjusted for dividends and splits. |
|
22.20(0.56%) May 17
Download to Spreadsheet