| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Dec 12, 2012 | 1,427.84 | 1,438.59 | 1,426.76 | 1,428.48 | 3,709,050,000 | 1,428.48 | | Dec 11, 2012 | 1,418.55 | 1,434.27 | 1,418.55 | 1,427.84 | 3,650,230,000 | 1,427.84 | | Dec 10, 2012 | 1,418.07 | 1,421.64 | 1,415.64 | 1,418.55 | 2,999,430,000 | 1,418.55 | | Dec 7, 2012 | 1,413.95 | 1,420.34 | 1,410.90 | 1,418.07 | 3,125,160,000 | 1,418.07 | | Dec 6, 2012 | 1,409.43 | 1,413.95 | 1,405.93 | 1,413.94 | 3,229,700,000 | 1,413.94 | | Dec 5, 2012 | 1,407.05 | 1,415.56 | 1,398.23 | 1,409.28 | 4,253,920,000 | 1,409.28 | | Dec 4, 2012 | 1,409.46 | 1,413.14 | 1,403.65 | 1,407.05 | 3,247,710,000 | 1,407.05 | | Dec 3, 2012 | 1,416.34 | 1,423.73 | 1,408.46 | 1,409.46 | 3,074,280,000 | 1,409.46 | | Nov 30, 2012 | 1,415.95 | 1,418.86 | 1,411.63 | 1,416.18 | 3,966,000,000 | 1,416.18 | | Nov 29, 2012 | 1,409.96 | 1,419.70 | 1,409.04 | 1,415.95 | 3,356,850,000 | 1,415.95 | | Nov 28, 2012 | 1,398.77 | 1,410.31 | 1,385.43 | 1,409.93 | 3,359,250,000 | 1,409.93 | | Nov 27, 2012 | 1,406.29 | 1,409.01 | 1,398.03 | 1,398.94 | 3,323,120,000 | 1,398.94 | | Nov 26, 2012 | 1,409.15 | 1,409.15 | 1,397.68 | 1,406.29 | 2,948,960,000 | 1,406.29 | | Nov 23, 2012 | 1,391.03 | 1,409.16 | 1,391.03 | 1,409.15 | 1,504,960,000 | 1,409.15 | | Nov 21, 2012 | 1,387.79 | 1,391.25 | 1,386.39 | 1,391.03 | 2,667,090,000 | 1,391.03 | | Nov 20, 2012 | 1,386.82 | 1,389.77 | 1,377.04 | 1,387.81 | 3,207,160,000 | 1,387.81 | | Nov 19, 2012 | 1,359.88 | 1,386.89 | 1,359.88 | 1,386.89 | 3,374,800,000 | 1,386.89 | | Nov 16, 2012 | 1,353.36 | 1,362.03 | 1,343.35 | 1,359.88 | 4,045,910,000 | 1,359.88 | | Nov 15, 2012 | 1,355.41 | 1,360.62 | 1,348.05 | 1,353.33 | 3,928,870,000 | 1,353.33 | | Nov 14, 2012 | 1,374.64 | 1,380.13 | 1,352.50 | 1,355.49 | 4,109,510,000 | 1,355.49 | | Nov 13, 2012 | 1,380.03 | 1,388.81 | 1,371.39 | 1,374.53 | 3,455,550,000 | 1,374.53 | | Nov 12, 2012 | 1,379.86 | 1,384.87 | 1,377.19 | 1,380.03 | 2,567,540,000 | 1,380.03 | | Nov 9, 2012 | 1,377.55 | 1,391.39 | 1,373.03 | 1,379.85 | 3,647,350,000 | 1,379.85 | | Nov 8, 2012 | 1,394.53 | 1,401.23 | 1,377.51 | 1,377.51 | 3,779,520,000 | 1,377.51 | | Nov 7, 2012 | 1,428.27 | 1,428.27 | 1,388.14 | 1,394.53 | 4,356,490,000 | 1,394.53 | | Nov 6, 2012 | 1,417.26 | 1,433.38 | 1,417.26 | 1,428.39 | 3,306,970,000 | 1,428.39 | | Nov 5, 2012 | 1,414.02 | 1,419.90 | 1,408.13 | 1,417.26 | 2,921,040,000 | 1,417.26 | | Nov 2, 2012 | 1,427.59 | 1,434.27 | 1,412.91 | 1,414.20 | 3,732,480,000 | 1,414.20 | | Nov 1, 2012 | 1,412.20 | 1,428.35 | 1,412.20 | 1,427.59 | 3,929,890,000 | 1,427.59 | | Oct 31, 2012 | 1,410.99 | 1,418.76 | 1,405.95 | 1,412.16 | 3,577,110,000 | 1,412.16 | | Oct 26, 2012 | 1,412.97 | 1,417.09 | 1,403.28 | 1,411.94 | 3,284,910,000 | 1,411.94 | | Oct 25, 2012 | 1,409.74 | 1,421.12 | 1,405.14 | 1,412.97 | 3,512,640,000 | 1,412.97 | | Oct 24, 2012 | 1,413.20 | 1,420.04 | 1,407.10 | 1,408.75 | 3,385,970,000 | 1,408.75 | | Oct 23, 2012 | 1,433.74 | 1,433.74 | 1,407.56 | 1,413.11 | 3,587,670,000 | 1,413.11 | | Oct 22, 2012 | 1,433.21 | 1,435.46 | 1,422.06 | 1,433.82 | 3,216,220,000 | 1,433.82 | | Oct 19, 2012 | 1,457.34 | 1,457.34 | 1,429.85 | 1,433.19 | 3,875,170,000 | 1,433.19 | | Oct 18, 2012 | 1,460.94 | 1,464.02 | 1,452.63 | 1,457.34 | 3,880,030,000 | 1,457.34 | | Oct 17, 2012 | 1,454.22 | 1,462.20 | 1,453.35 | 1,460.91 | 3,655,320,000 | 1,460.91 | | Oct 16, 2012 | 1,440.31 | 1,455.51 | 1,440.31 | 1,454.92 | 3,568,770,000 | 1,454.92 | | Oct 15, 2012 | 1,428.75 | 1,441.31 | 1,427.24 | 1,440.13 | 3,483,810,000 | 1,440.13 | | Oct 12, 2012 | 1,432.84 | 1,438.43 | 1,425.53 | 1,428.59 | 3,134,750,000 | 1,428.59 | | Oct 11, 2012 | 1,432.82 | 1,443.90 | 1,432.82 | 1,432.84 | 3,672,540,000 | 1,432.84 | | Oct 10, 2012 | 1,441.48 | 1,442.52 | 1,430.64 | 1,432.56 | 3,225,060,000 | 1,432.56 | | Oct 9, 2012 | 1,455.90 | 1,455.90 | 1,441.18 | 1,441.48 | 3,216,320,000 | 1,441.48 | | Oct 8, 2012 | 1,460.93 | 1,460.93 | 1,453.10 | 1,455.88 | 2,328,720,000 | 1,455.88 | | Oct 5, 2012 | 1,461.40 | 1,470.96 | 1,456.89 | 1,460.93 | 3,172,940,000 | 1,460.93 | | Oct 4, 2012 | 1,451.08 | 1,463.14 | 1,451.08 | 1,461.40 | 3,615,860,000 | 1,461.40 | | Oct 3, 2012 | 1,446.05 | 1,454.30 | 1,441.99 | 1,450.99 | 3,531,640,000 | 1,450.99 | | Oct 2, 2012 | 1,444.99 | 1,451.52 | 1,439.01 | 1,445.75 | 3,321,790,000 | 1,445.75 | | Oct 1, 2012 | 1,440.90 | 1,457.14 | 1,440.90 | 1,444.49 | 3,505,080,000 | 1,444.49 | | Sep 28, 2012 | 1,447.13 | 1,447.13 | 1,435.60 | 1,440.67 | 3,509,230,000 | 1,440.67 | | Sep 27, 2012 | 1,433.36 | 1,450.20 | 1,433.36 | 1,447.15 | 3,150,330,000 | 1,447.15 | | Sep 26, 2012 | 1,441.60 | 1,441.60 | 1,430.53 | 1,433.32 | 3,565,380,000 | 1,433.32 | | Sep 25, 2012 | 1,456.94 | 1,463.24 | 1,441.59 | 1,441.59 | 3,739,900,000 | 1,441.59 | | Sep 24, 2012 | 1,459.76 | 1,460.72 | 1,452.06 | 1,456.89 | 3,008,920,000 | 1,456.89 | | Sep 21, 2012 | 1,460.34 | 1,467.07 | 1,459.51 | 1,460.15 | 4,833,870,000 | 1,460.15 | | Sep 20, 2012 | 1,461.05 | 1,461.23 | 1,449.98 | 1,460.26 | 3,382,520,000 | 1,460.26 | | Sep 19, 2012 | 1,459.50 | 1,465.15 | 1,457.88 | 1,461.05 | 3,451,360,000 | 1,461.05 | | Sep 18, 2012 | 1,461.19 | 1,461.47 | 1,456.13 | 1,459.32 | 3,377,390,000 | 1,459.32 | | Sep 17, 2012 | 1,465.42 | 1,465.63 | 1,457.55 | 1,461.19 | 3,482,430,000 | 1,461.19 | | Sep 14, 2012 | 1,460.07 | 1,474.51 | 1,460.07 | 1,465.77 | 5,041,990,000 | 1,465.77 | | Sep 13, 2012 | 1,436.56 | 1,463.76 | 1,435.34 | 1,459.99 | 4,606,550,000 | 1,459.99 | | Sep 12, 2012 | 1,433.56 | 1,439.15 | 1,432.99 | 1,436.56 | 3,641,200,000 | 1,436.56 | | Sep 11, 2012 | 1,429.13 | 1,437.76 | 1,429.13 | 1,433.56 | 3,509,630,000 | 1,433.56 | | Sep 10, 2012 | 1,437.92 | 1,438.74 | 1,428.98 | 1,429.08 | 3,223,670,000 | 1,429.08 | | Sep 7, 2012 | 1,432.12 | 1,437.92 | 1,431.45 | 1,437.92 | 3,717,620,000 | 1,437.92 | |
* Close price adjusted for dividends and splits. |
|
0.91(0.06%) 4:35PM EDT
Download to Spreadsheet