| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 1, 2013 | 1,597.55 | 1,597.55 | 1,581.28 | 1,582.70 | 3,530,320,000 | 1,582.70 | | Apr 30, 2013 | 1,593.58 | 1,597.57 | 1,586.50 | 1,597.57 | 3,745,070,000 | 1,597.57 | | Apr 29, 2013 | 1,582.34 | 1,596.65 | 1,582.34 | 1,593.61 | 2,891,200,000 | 1,593.61 | | Apr 26, 2013 | 1,585.16 | 1,585.78 | 1,577.56 | 1,582.24 | 3,198,620,000 | 1,582.24 | | Apr 25, 2013 | 1,578.93 | 1,592.64 | 1,578.93 | 1,585.16 | 3,908,580,000 | 1,585.16 | | Apr 24, 2013 | 1,578.78 | 1,583.00 | 1,575.80 | 1,578.79 | 3,598,240,000 | 1,578.79 | | Apr 23, 2013 | 1,562.50 | 1,579.58 | 1,562.50 | 1,578.78 | 3,565,150,000 | 1,578.78 | | Apr 22, 2013 | 1,555.25 | 1,565.55 | 1,548.19 | 1,562.50 | 2,979,880,000 | 1,562.50 | | Apr 19, 2013 | 1,541.61 | 1,555.89 | 1,539.40 | 1,555.25 | 3,569,870,000 | 1,555.25 | | Apr 18, 2013 | 1,552.03 | 1,554.38 | 1,536.03 | 1,541.61 | 3,890,800,000 | 1,541.61 | | Apr 17, 2013 | 1,574.57 | 1,574.57 | 1,543.69 | 1,552.01 | 4,250,310,000 | 1,552.01 | | Apr 16, 2013 | 1,552.36 | 1,575.35 | 1,552.36 | 1,574.57 | 3,654,700,000 | 1,574.57 | | Apr 15, 2013 | 1,588.84 | 1,588.84 | 1,552.28 | 1,552.36 | 4,660,130,000 | 1,552.36 | | Apr 12, 2013 | 1,593.30 | 1,593.30 | 1,579.97 | 1,588.85 | 3,206,290,000 | 1,588.85 | | Apr 11, 2013 | 1,587.73 | 1,597.35 | 1,586.17 | 1,593.37 | 3,393,950,000 | 1,593.37 | | Apr 10, 2013 | 1,568.61 | 1,589.07 | 1,568.61 | 1,587.73 | 3,453,350,000 | 1,587.73 | | Apr 9, 2013 | 1,563.11 | 1,573.89 | 1,560.92 | 1,568.61 | 3,252,780,000 | 1,568.61 | | Apr 8, 2013 | 1,553.26 | 1,563.07 | 1,548.63 | 1,563.07 | 2,887,120,000 | 1,563.07 | | Apr 5, 2013 | 1,559.98 | 1,559.98 | 1,539.50 | 1,553.28 | 3,515,410,000 | 1,553.28 | | Apr 4, 2013 | 1,553.69 | 1,562.60 | 1,552.52 | 1,559.98 | 3,350,670,000 | 1,559.98 | | Apr 3, 2013 | 1,570.25 | 1,571.47 | 1,549.80 | 1,553.69 | 4,060,610,000 | 1,553.69 | | Apr 2, 2013 | 1,562.17 | 1,573.66 | 1,562.17 | 1,570.25 | 3,312,160,000 | 1,570.25 | | Apr 1, 2013 | 1,569.18 | 1,570.57 | 1,558.47 | 1,562.17 | 2,753,110,000 | 1,562.17 | | Mar 28, 2013 | 1,562.86 | 1,570.28 | 1,561.08 | 1,569.19 | 3,304,440,000 | 1,569.19 | | Mar 27, 2013 | 1,563.75 | 1,564.07 | 1,551.90 | 1,562.85 | 2,914,210,000 | 1,562.85 | | Mar 26, 2013 | 1,551.69 | 1,563.95 | 1,551.69 | 1,563.77 | 2,869,260,000 | 1,563.77 | | Mar 25, 2013 | 1,556.89 | 1,564.91 | 1,546.22 | 1,551.69 | 3,178,170,000 | 1,551.69 | | Mar 22, 2013 | 1,545.90 | 1,557.74 | 1,545.90 | 1,556.89 | 2,948,380,000 | 1,556.89 | | Mar 21, 2013 | 1,558.71 | 1,558.71 | 1,543.55 | 1,545.80 | 3,243,270,000 | 1,545.80 | | Mar 20, 2013 | 1,548.34 | 1,561.56 | 1,548.34 | 1,558.71 | 3,349,090,000 | 1,558.71 | | Mar 19, 2013 | 1,552.10 | 1,557.25 | 1,538.57 | 1,548.34 | 3,796,210,000 | 1,548.34 | | Mar 18, 2013 | 1,560.70 | 1,560.70 | 1,545.13 | 1,552.10 | 3,164,560,000 | 1,552.10 | | Mar 15, 2013 | 1,563.21 | 1,563.62 | 1,555.74 | 1,560.70 | 5,175,850,000 | 1,560.70 | | Mar 14, 2013 | 1,554.52 | 1,563.32 | 1,554.52 | 1,563.23 | 3,459,260,000 | 1,563.23 | | Mar 13, 2013 | 1,552.48 | 1,556.39 | 1,548.25 | 1,554.52 | 3,073,830,000 | 1,554.52 | | Mar 12, 2013 | 1,556.22 | 1,556.77 | 1,548.24 | 1,552.48 | 3,274,910,000 | 1,552.48 | | Mar 11, 2013 | 1,551.15 | 1,556.27 | 1,547.36 | 1,556.22 | 3,091,080,000 | 1,556.22 | | Mar 8, 2013 | 1,544.26 | 1,552.48 | 1,542.94 | 1,551.18 | 3,652,260,000 | 1,551.18 | | Mar 7, 2013 | 1,541.46 | 1,545.78 | 1,541.46 | 1,544.26 | 3,634,710,000 | 1,544.26 | | Mar 6, 2013 | 1,539.79 | 1,545.25 | 1,538.11 | 1,541.46 | 3,676,890,000 | 1,541.46 | | Mar 5, 2013 | 1,525.20 | 1,543.47 | 1,525.20 | 1,539.79 | 3,610,690,000 | 1,539.79 | | Mar 4, 2013 | 1,518.20 | 1,525.27 | 1,512.29 | 1,525.20 | 3,414,430,000 | 1,525.20 | | Mar 1, 2013 | 1,514.68 | 1,519.99 | 1,501.48 | 1,518.20 | 3,695,610,000 | 1,518.20 | | Feb 28, 2013 | 1,515.99 | 1,525.34 | 1,514.46 | 1,514.68 | 3,912,320,000 | 1,514.68 | | Feb 27, 2013 | 1,496.94 | 1,520.08 | 1,494.88 | 1,515.99 | 3,551,850,000 | 1,515.99 | | Feb 26, 2013 | 1,487.85 | 1,498.99 | 1,485.01 | 1,496.94 | 3,975,280,000 | 1,496.94 | | Feb 25, 2013 | 1,515.60 | 1,525.84 | 1,487.85 | 1,487.85 | 4,011,050,000 | 1,487.85 | | Feb 22, 2013 | 1,502.42 | 1,515.64 | 1,502.42 | 1,515.60 | 3,419,320,000 | 1,515.60 | | Feb 21, 2013 | 1,511.95 | 1,511.95 | 1,497.29 | 1,502.42 | 4,274,600,000 | 1,502.42 | | Feb 20, 2013 | 1,530.94 | 1,530.94 | 1,511.41 | 1,511.95 | 4,240,570,000 | 1,511.95 | | Feb 19, 2013 | 1,519.79 | 1,530.94 | 1,519.79 | 1,530.94 | 3,748,910,000 | 1,530.94 | | Feb 15, 2013 | 1,521.38 | 1,524.24 | 1,514.14 | 1,519.79 | 3,838,510,000 | 1,519.79 | | Feb 14, 2013 | 1,520.33 | 1,523.14 | 1,514.02 | 1,521.38 | 3,759,740,000 | 1,521.38 | | Feb 13, 2013 | 1,519.43 | 1,524.69 | 1,515.93 | 1,520.33 | 3,385,880,000 | 1,520.33 | | Feb 12, 2013 | 1,517.01 | 1,522.29 | 1,515.61 | 1,519.43 | 3,414,370,000 | 1,519.43 | | Feb 11, 2013 | 1,517.93 | 1,518.31 | 1,513.61 | 1,517.01 | 2,684,100,000 | 1,517.01 | | Feb 8, 2013 | 1,509.39 | 1,518.31 | 1,509.39 | 1,517.93 | 2,986,150,000 | 1,517.93 | | Feb 7, 2013 | 1,512.12 | 1,512.90 | 1,498.49 | 1,509.39 | 3,614,580,000 | 1,509.39 | | Feb 6, 2013 | 1,511.29 | 1,512.53 | 1,504.71 | 1,512.12 | 3,611,570,000 | 1,512.12 | | Feb 5, 2013 | 1,495.71 | 1,514.96 | 1,495.71 | 1,511.29 | 3,618,360,000 | 1,511.29 | | Feb 4, 2013 | 1,513.17 | 1,513.17 | 1,495.02 | 1,495.71 | 3,390,000,000 | 1,495.71 | | Feb 1, 2013 | 1,498.11 | 1,514.41 | 1,498.11 | 1,513.17 | 3,836,320,000 | 1,513.17 | | Jan 31, 2013 | 1,501.96 | 1,504.19 | 1,496.76 | 1,498.11 | 3,999,880,000 | 1,498.11 | | Jan 30, 2013 | 1,507.84 | 1,509.94 | 1,500.11 | 1,501.96 | 3,726,810,000 | 1,501.96 | | Jan 29, 2013 | 1,500.18 | 1,509.35 | 1,498.09 | 1,507.84 | 3,949,640,000 | 1,507.84 | | Jan 28, 2013 | 1,502.96 | 1,503.23 | 1,496.33 | 1,500.18 | 3,388,540,000 | 1,500.18 | |
* Close price adjusted for dividends and splits. |
|
14.89(0.94%) 4:20PM EDT
Download to Spreadsheet