| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 30, 2012 | 1,331.25 | 1,331.25 | 1,310.76 | 1,313.32 | 3,534,290,000 | 1,313.32 | | May 29, 2012 | 1,318.90 | 1,334.93 | 1,318.90 | 1,332.42 | 3,441,640,000 | 1,332.42 | | May 25, 2012 | 1,320.81 | 1,324.20 | 1,314.23 | 1,317.82 | 2,872,660,000 | 1,317.82 | | May 24, 2012 | 1,318.72 | 1,324.14 | 1,310.50 | 1,320.68 | 3,937,670,000 | 1,320.68 | | May 23, 2012 | 1,316.02 | 1,320.71 | 1,296.53 | 1,318.86 | 4,108,330,000 | 1,318.86 | | May 22, 2012 | 1,316.09 | 1,328.49 | 1,310.04 | 1,316.63 | 4,123,680,000 | 1,316.63 | | May 21, 2012 | 1,295.73 | 1,316.39 | 1,295.73 | 1,315.99 | 3,786,750,000 | 1,315.99 | | May 18, 2012 | 1,305.05 | 1,312.24 | 1,291.98 | 1,295.22 | 4,512,470,000 | 1,295.22 | | May 17, 2012 | 1,324.82 | 1,326.36 | 1,304.86 | 1,304.86 | 4,664,280,000 | 1,304.86 | | May 16, 2012 | 1,330.78 | 1,341.78 | 1,324.79 | 1,324.80 | 4,280,420,000 | 1,324.80 | | May 15, 2012 | 1,338.36 | 1,344.94 | 1,328.41 | 1,330.66 | 4,114,040,000 | 1,330.66 | | May 14, 2012 | 1,351.93 | 1,351.93 | 1,336.61 | 1,338.35 | 3,688,120,000 | 1,338.35 | | May 11, 2012 | 1,358.11 | 1,365.66 | 1,348.89 | 1,353.39 | 3,869,070,000 | 1,353.39 | | May 10, 2012 | 1,354.58 | 1,365.88 | 1,354.58 | 1,357.99 | 3,727,990,000 | 1,357.99 | | May 9, 2012 | 1,363.20 | 1,363.73 | 1,343.13 | 1,354.58 | 4,288,540,000 | 1,354.58 | | May 8, 2012 | 1,369.16 | 1,369.16 | 1,347.75 | 1,363.72 | 4,261,670,000 | 1,363.72 | | May 7, 2012 | 1,368.79 | 1,373.91 | 1,363.94 | 1,369.58 | 3,559,390,000 | 1,369.58 | | May 4, 2012 | 1,391.51 | 1,391.51 | 1,367.96 | 1,369.10 | 3,975,140,000 | 1,369.10 | | May 3, 2012 | 1,402.32 | 1,403.07 | 1,388.71 | 1,391.57 | 4,004,910,000 | 1,391.57 | | May 2, 2012 | 1,405.50 | 1,405.50 | 1,393.92 | 1,402.31 | 3,803,860,000 | 1,402.31 | | May 1, 2012 | 1,397.86 | 1,415.32 | 1,395.73 | 1,405.82 | 3,807,950,000 | 1,405.82 | | Apr 30, 2012 | 1,403.26 | 1,403.26 | 1,394.00 | 1,397.91 | 3,574,010,000 | 1,397.91 | | Apr 27, 2012 | 1,400.19 | 1,406.64 | 1,397.31 | 1,403.36 | 3,645,830,000 | 1,403.36 | | Apr 26, 2012 | 1,390.64 | 1,402.09 | 1,387.28 | 1,399.98 | 4,034,700,000 | 1,399.98 | | Apr 25, 2012 | 1,372.11 | 1,391.37 | 1,372.11 | 1,390.69 | 3,998,430,000 | 1,390.69 | | Apr 24, 2012 | 1,366.97 | 1,375.57 | 1,366.82 | 1,371.97 | 3,617,100,000 | 1,371.97 | | Apr 23, 2012 | 1,378.53 | 1,378.53 | 1,358.79 | 1,366.94 | 3,654,860,000 | 1,366.94 | | Apr 20, 2012 | 1,376.96 | 1,387.40 | 1,376.96 | 1,378.53 | 3,833,320,000 | 1,378.53 | | Apr 19, 2012 | 1,385.08 | 1,390.46 | 1,370.30 | 1,376.92 | 4,180,020,000 | 1,376.92 | | Apr 18, 2012 | 1,390.78 | 1,390.78 | 1,383.29 | 1,385.14 | 3,463,140,000 | 1,385.14 | | Apr 17, 2012 | 1,369.57 | 1,392.76 | 1,369.57 | 1,390.78 | 3,456,200,000 | 1,390.78 | | Apr 16, 2012 | 1,370.27 | 1,379.66 | 1,365.38 | 1,369.57 | 3,574,780,000 | 1,369.57 | | Apr 13, 2012 | 1,387.61 | 1,387.61 | 1,369.85 | 1,370.26 | 3,631,160,000 | 1,370.26 | | Apr 12, 2012 | 1,368.77 | 1,388.13 | 1,368.77 | 1,387.57 | 3,618,280,000 | 1,387.57 | | Apr 11, 2012 | 1,358.98 | 1,374.71 | 1,358.98 | 1,368.71 | 3,743,040,000 | 1,368.71 | | Apr 10, 2012 | 1,382.18 | 1,383.01 | 1,357.38 | 1,358.59 | 4,631,730,000 | 1,358.59 | | Apr 9, 2012 | 1,397.45 | 1,397.45 | 1,378.24 | 1,382.20 | 3,468,980,000 | 1,382.20 | | Apr 5, 2012 | 1,398.79 | 1,401.60 | 1,392.92 | 1,398.08 | 3,303,740,000 | 1,398.08 | | Apr 4, 2012 | 1,413.09 | 1,413.09 | 1,394.09 | 1,398.96 | 3,938,290,000 | 1,398.96 | | Apr 3, 2012 | 1,418.98 | 1,419.00 | 1,404.62 | 1,413.38 | 3,822,090,000 | 1,413.38 | | Apr 2, 2012 | 1,408.47 | 1,422.38 | 1,404.46 | 1,419.04 | 3,572,010,000 | 1,419.04 | | Mar 30, 2012 | 1,403.31 | 1,410.89 | 1,401.42 | 1,408.47 | 3,676,890,000 | 1,408.47 | | Mar 29, 2012 | 1,405.39 | 1,405.39 | 1,391.56 | 1,403.28 | 3,832,000,000 | 1,403.28 | | Mar 28, 2012 | 1,412.52 | 1,413.65 | 1,397.20 | 1,405.54 | 3,892,800,000 | 1,405.54 | | Mar 27, 2012 | 1,416.55 | 1,419.15 | 1,411.95 | 1,412.52 | 3,513,640,000 | 1,412.52 | | Mar 26, 2012 | 1,397.11 | 1,416.58 | 1,397.11 | 1,416.51 | 3,576,950,000 | 1,416.51 | | Mar 23, 2012 | 1,392.78 | 1,399.18 | 1,386.87 | 1,397.11 | 3,472,950,000 | 1,397.11 | | Mar 22, 2012 | 1,402.89 | 1,402.89 | 1,388.73 | 1,392.78 | 3,740,590,000 | 1,392.78 | | Mar 21, 2012 | 1,405.52 | 1,407.75 | 1,400.64 | 1,402.89 | 3,573,590,000 | 1,402.89 | | Mar 20, 2012 | 1,409.59 | 1,409.59 | 1,397.68 | 1,405.52 | 3,695,280,000 | 1,405.52 | | Mar 19, 2012 | 1,404.17 | 1,414.00 | 1,402.43 | 1,409.75 | 3,932,570,000 | 1,409.75 | | Mar 16, 2012 | 1,402.55 | 1,405.88 | 1,401.47 | 1,404.17 | 5,163,950,000 | 1,404.17 | | Mar 15, 2012 | 1,394.17 | 1,402.63 | 1,392.78 | 1,402.60 | 4,271,650,000 | 1,402.60 | | Mar 14, 2012 | 1,395.95 | 1,399.42 | 1,389.97 | 1,394.28 | 4,502,280,000 | 1,394.28 | | Mar 13, 2012 | 1,371.92 | 1,396.13 | 1,371.92 | 1,395.95 | 4,386,470,000 | 1,395.95 | | Mar 12, 2012 | 1,370.78 | 1,373.04 | 1,366.69 | 1,371.09 | 3,081,870,000 | 1,371.09 | | Mar 9, 2012 | 1,365.97 | 1,374.76 | 1,365.97 | 1,370.87 | 3,639,470,000 | 1,370.87 | | Mar 8, 2012 | 1,352.65 | 1,368.72 | 1,352.65 | 1,365.91 | 3,543,060,000 | 1,365.91 | | Mar 7, 2012 | 1,343.39 | 1,354.85 | 1,343.39 | 1,352.63 | 3,580,380,000 | 1,352.63 | | Mar 6, 2012 | 1,363.63 | 1,363.63 | 1,340.03 | 1,343.36 | 4,191,060,000 | 1,343.36 | | Mar 5, 2012 | 1,369.59 | 1,369.59 | 1,359.13 | 1,364.33 | 3,429,480,000 | 1,364.33 | | Mar 2, 2012 | 1,374.09 | 1,374.53 | 1,366.42 | 1,369.63 | 3,283,490,000 | 1,369.63 | | Mar 1, 2012 | 1,365.90 | 1,376.17 | 1,365.90 | 1,374.09 | 3,919,240,000 | 1,374.09 | | Feb 29, 2012 | 1,372.20 | 1,378.04 | 1,363.81 | 1,365.68 | 4,482,370,000 | 1,365.68 | | Feb 28, 2012 | 1,367.56 | 1,373.09 | 1,365.97 | 1,372.18 | 3,579,120,000 | 1,372.18 | | Feb 27, 2012 | 1,365.20 | 1,371.94 | 1,354.92 | 1,367.59 | 3,648,890,000 | 1,367.59 | |
* Close price adjusted for dividends and splits. |
|
2.87(0.17%) May 21
Download to Spreadsheet