| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Aug 17, 2012 | 1,415.84 | 1,418.71 | 1,414.67 | 1,418.16 | 2,922,990,000 | 1,418.16 | | Aug 16, 2012 | 1,405.57 | 1,417.44 | 1,404.15 | 1,415.51 | 3,114,100,000 | 1,415.51 | | Aug 15, 2012 | 1,403.89 | 1,407.73 | 1,401.83 | 1,405.53 | 2,655,750,000 | 1,405.53 | | Aug 14, 2012 | 1,404.36 | 1,410.03 | 1,400.60 | 1,403.93 | 2,930,900,000 | 1,403.93 | | Aug 13, 2012 | 1,405.87 | 1,405.87 | 1,397.32 | 1,404.11 | 2,499,990,000 | 1,404.11 | | Aug 10, 2012 | 1,402.58 | 1,405.98 | 1,395.62 | 1,405.87 | 2,767,980,000 | 1,405.87 | | Aug 9, 2012 | 1,402.26 | 1,405.95 | 1,398.80 | 1,402.80 | 3,119,610,000 | 1,402.80 | | Aug 8, 2012 | 1,401.23 | 1,404.14 | 1,396.13 | 1,402.22 | 3,221,790,000 | 1,402.22 | | Aug 7, 2012 | 1,394.46 | 1,407.14 | 1,394.46 | 1,401.35 | 3,682,490,000 | 1,401.35 | | Aug 6, 2012 | 1,391.04 | 1,399.63 | 1,391.04 | 1,394.23 | 3,122,050,000 | 1,394.23 | | Aug 3, 2012 | 1,365.45 | 1,394.16 | 1,365.45 | 1,390.99 | 3,751,170,000 | 1,390.99 | | Aug 2, 2012 | 1,375.13 | 1,375.13 | 1,354.65 | 1,365.00 | 4,193,740,000 | 1,365.00 | | Aug 1, 2012 | 1,379.32 | 1,385.03 | 1,373.35 | 1,375.32 | 4,440,920,000 | 1,375.32 | | Jul 31, 2012 | 1,385.27 | 1,387.16 | 1,379.17 | 1,379.32 | 3,821,570,000 | 1,379.32 | | Jul 30, 2012 | 1,385.94 | 1,391.74 | 1,381.37 | 1,385.30 | 3,212,060,000 | 1,385.30 | | Jul 27, 2012 | 1,360.05 | 1,389.19 | 1,360.05 | 1,385.97 | 4,399,010,000 | 1,385.97 | | Jul 26, 2012 | 1,338.17 | 1,363.13 | 1,338.17 | 1,360.02 | 4,429,300,000 | 1,360.02 | | Jul 25, 2012 | 1,338.35 | 1,343.98 | 1,331.50 | 1,337.89 | 3,719,170,000 | 1,337.89 | | Jul 24, 2012 | 1,350.52 | 1,351.53 | 1,329.24 | 1,338.31 | 3,891,290,000 | 1,338.31 | | Jul 23, 2012 | 1,362.34 | 1,362.34 | 1,337.56 | 1,350.52 | 3,717,180,000 | 1,350.52 | | Jul 20, 2012 | 1,376.51 | 1,376.51 | 1,362.19 | 1,362.66 | 3,925,020,000 | 1,362.66 | | Jul 19, 2012 | 1,373.01 | 1,380.39 | 1,371.21 | 1,376.51 | 4,043,360,000 | 1,376.51 | | Jul 18, 2012 | 1,363.58 | 1,375.26 | 1,358.96 | 1,372.78 | 3,642,630,000 | 1,372.78 | | Jul 17, 2012 | 1,353.68 | 1,365.36 | 1,345.07 | 1,363.67 | 3,566,680,000 | 1,363.67 | | Jul 16, 2012 | 1,356.50 | 1,357.26 | 1,348.51 | 1,353.64 | 2,862,720,000 | 1,353.64 | | Jul 13, 2012 | 1,334.81 | 1,357.70 | 1,334.81 | 1,356.78 | 3,212,930,000 | 1,356.78 | | Jul 12, 2012 | 1,341.29 | 1,341.29 | 1,325.41 | 1,334.76 | 3,654,440,000 | 1,334.76 | | Jul 11, 2012 | 1,341.40 | 1,345.00 | 1,333.25 | 1,341.45 | 3,426,290,000 | 1,341.45 | | Jul 10, 2012 | 1,352.96 | 1,361.54 | 1,336.27 | 1,341.47 | 3,470,600,000 | 1,341.47 | | Jul 9, 2012 | 1,354.66 | 1,354.87 | 1,346.65 | 1,352.46 | 2,904,860,000 | 1,352.46 | | Jul 6, 2012 | 1,367.09 | 1,367.09 | 1,348.03 | 1,354.68 | 2,745,140,000 | 1,354.68 | | Jul 5, 2012 | 1,373.72 | 1,373.85 | 1,363.02 | 1,367.58 | 3,041,520,000 | 1,367.58 | | Jul 3, 2012 | 1,365.75 | 1,374.81 | 1,363.53 | 1,374.02 | 2,116,390,000 | 1,374.02 | | Jul 2, 2012 | 1,362.33 | 1,366.35 | 1,355.70 | 1,365.51 | 3,301,650,000 | 1,365.51 | | Jun 29, 2012 | 1,330.12 | 1,362.17 | 1,330.12 | 1,362.16 | 4,590,480,000 | 1,362.16 | | Jun 28, 2012 | 1,331.52 | 1,331.52 | 1,313.29 | 1,329.04 | 3,969,370,000 | 1,329.04 | | Jun 27, 2012 | 1,320.71 | 1,334.40 | 1,320.71 | 1,331.85 | 3,286,910,000 | 1,331.85 | | Jun 26, 2012 | 1,314.09 | 1,324.24 | 1,310.30 | 1,319.99 | 3,412,940,000 | 1,319.99 | | Jun 25, 2012 | 1,334.90 | 1,334.90 | 1,309.27 | 1,313.72 | 3,501,820,000 | 1,313.72 | | Jun 22, 2012 | 1,325.92 | 1,337.82 | 1,325.92 | 1,335.02 | 5,271,490,000 | 1,335.02 | | Jun 21, 2012 | 1,355.43 | 1,358.27 | 1,324.41 | 1,325.51 | 4,094,470,000 | 1,325.51 | | Jun 20, 2012 | 1,358.04 | 1,361.57 | 1,346.45 | 1,355.69 | 3,695,700,000 | 1,355.69 | | Jun 19, 2012 | 1,344.83 | 1,363.46 | 1,344.83 | 1,357.98 | 3,815,350,000 | 1,357.98 | | Jun 18, 2012 | 1,342.42 | 1,348.22 | 1,334.46 | 1,344.78 | 3,259,430,000 | 1,344.78 | | Jun 15, 2012 | 1,329.19 | 1,343.32 | 1,329.19 | 1,342.84 | 4,401,570,000 | 1,342.84 | | Jun 14, 2012 | 1,314.88 | 1,333.68 | 1,314.14 | 1,329.10 | 3,687,720,000 | 1,329.10 | | Jun 13, 2012 | 1,324.02 | 1,327.28 | 1,310.51 | 1,314.88 | 3,506,510,000 | 1,314.88 | | Jun 12, 2012 | 1,309.40 | 1,324.31 | 1,306.62 | 1,324.18 | 3,442,920,000 | 1,324.18 | | Jun 11, 2012 | 1,325.72 | 1,335.52 | 1,307.73 | 1,308.93 | 3,537,530,000 | 1,308.93 | | Jun 8, 2012 | 1,314.99 | 1,325.81 | 1,307.77 | 1,325.66 | 3,497,190,000 | 1,325.66 | | Jun 7, 2012 | 1,316.15 | 1,329.05 | 1,312.68 | 1,314.99 | 4,258,140,000 | 1,314.99 | | Jun 6, 2012 | 1,285.61 | 1,315.13 | 1,285.61 | 1,315.13 | 4,268,360,000 | 1,315.13 | | Jun 5, 2012 | 1,277.82 | 1,287.62 | 1,274.16 | 1,285.50 | 3,403,230,000 | 1,285.50 | | Jun 4, 2012 | 1,278.29 | 1,282.55 | 1,266.74 | 1,278.18 | 4,011,960,000 | 1,278.18 | | Jun 1, 2012 | 1,309.87 | 1,309.87 | 1,277.25 | 1,278.04 | 4,669,350,000 | 1,278.04 | | May 31, 2012 | 1,313.09 | 1,319.74 | 1,298.90 | 1,310.33 | 4,557,620,000 | 1,310.33 | | 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 | |
* Close price adjusted for dividends and splits. |
|
17.00(1.03%) May 17
Download to Spreadsheet