| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Jun 18, 2013 | 8,134.40 | 8,211.00 | 8,099.30 | 8,180.20 | 207,778,000 | 8,180.20 | | Jun 17, 2013 | 8,132.70 | 8,194.10 | 8,072.40 | 8,136.30 | 221,823,400 | 8,136.30 | | Jun 14, 2013 | 8,101.80 | 8,140.60 | 8,053.00 | 8,070.90 | 243,709,200 | 8,070.90 | | Jun 13, 2013 | 8,039.50 | 8,098.10 | 7,958.60 | 8,071.70 | 291,659,000 | 8,071.70 | | Jun 12, 2013 | 8,068.00 | 8,245.30 | 8,054.50 | 8,123.80 | 276,164,800 | 8,123.80 | | Jun 11, 2013 | 8,179.60 | 8,182.50 | 7,980.10 | 8,089.30 | 392,860,200 | 8,089.30 | | Jun 10, 2013 | 8,270.80 | 8,321.70 | 8,184.60 | 8,227.40 | 276,422,600 | 8,227.40 | | Jun 7, 2013 | 8,229.20 | 8,308.70 | 8,165.10 | 8,266.60 | 297,871,400 | 8,266.60 | | Jun 6, 2013 | 8,308.60 | 8,418.30 | 8,216.70 | 8,216.70 | 278,270,200 | 8,216.70 | | Jun 5, 2013 | 8,308.40 | 8,430.00 | 8,283.30 | 8,290.70 | 261,977,400 | 8,290.70 | | Jun 4, 2013 | 8,341.40 | 8,418.40 | 8,337.50 | 8,363.00 | 204,150,400 | 8,363.00 | | Jun 3, 2013 | 8,266.60 | 8,368.60 | 8,191.90 | 8,284.40 | 231,561,400 | 8,284.40 | | May 31, 2013 | 8,441.40 | 8,441.40 | 8,304.60 | 8,320.60 | 306,736,400 | 8,320.60 | | May 30, 2013 | 8,404.40 | 8,487.10 | 8,395.20 | 8,433.50 | 237,142,600 | 8,433.50 | | May 29, 2013 | 8,466.20 | 8,495.80 | 8,424.20 | 8,441.70 | 271,570,400 | 8,441.70 | | May 28, 2013 | 8,408.50 | 8,583.60 | 8,398.20 | 8,511.30 | 298,979,200 | 8,511.30 | | May 27, 2013 | 8,301.40 | 8,363.60 | 8,297.80 | 8,363.60 | 101,407,000 | 8,363.60 | | May 24, 2013 | 8,388.80 | 8,394.60 | 8,216.50 | 8,264.60 | 189,939,000 | 8,264.60 | | May 23, 2013 | 8,267.70 | 8,356.60 | 8,243.50 | 8,343.60 | 282,410,000 | 8,343.60 | | May 22, 2013 | 8,469.50 | 8,505.50 | 8,381.20 | 8,462.40 | 246,352,400 | 8,462.40 | | May 21, 2013 | 8,500.20 | 8,538.00 | 8,398.20 | 8,464.50 | 216,784,400 | 8,464.50 | | May 20, 2013 | 8,585.40 | 8,613.80 | 8,445.40 | 8,515.20 | 192,352,800 | 8,515.20 | | May 17, 2013 | 8,528.10 | 8,590.00 | 8,518.40 | 8,582.40 | 333,373,600 | 8,582.40 | | May 16, 2013 | 8,569.90 | 8,589.70 | 8,521.90 | 8,542.30 | 175,163,400 | 8,542.30 | | May 15, 2013 | 8,464.70 | 8,595.60 | 8,438.60 | 8,582.50 | 260,686,000 | 8,582.50 | | May 14, 2013 | 8,481.20 | 8,489.80 | 8,366.70 | 8,474.60 | 259,973,000 | 8,474.60 | | May 13, 2013 | 8,554.20 | 8,574.60 | 8,405.00 | 8,457.80 | 227,580,600 | 8,457.80 | | May 10, 2013 | 8,583.00 | 8,669.20 | 8,511.70 | 8,544.50 | 278,400,000 | 8,544.50 | | May 9, 2013 | 8,597.80 | 8,608.00 | 8,536.40 | 8,572.70 | 240,239,200 | 8,572.70 | | May 8, 2013 | 8,544.00 | 8,614.50 | 8,500.00 | 8,597.00 | 263,525,000 | 8,597.00 | | May 7, 2013 | 8,541.90 | 8,589.40 | 8,500.10 | 8,544.00 | 245,774,800 | 8,544.00 | | May 6, 2013 | 8,551.20 | 8,553.80 | 8,472.60 | 8,503.80 | 111,252,600 | 8,503.80 | | May 3, 2013 | 8,445.70 | 8,566.10 | 8,410.30 | 8,544.80 | 249,998,400 | 8,544.80 | | May 2, 2013 | 8,393.90 | 8,563.50 | 8,286.60 | 8,406.40 | 297,681,800 | 8,406.40 | | Apr 30, 2013 | 8,488.80 | 8,524.20 | 8,397.80 | 8,419.00 | 263,763,800 | 8,419.00 | | Apr 29, 2013 | 8,324.70 | 8,463.90 | 8,324.70 | 8,450.90 | 305,490,000 | 8,450.90 | | Apr 26, 2013 | 8,323.40 | 8,329.70 | 8,251.50 | 8,297.00 | 251,945,800 | 8,297.00 | | Apr 25, 2013 | 8,360.00 | 8,388.80 | 8,270.20 | 8,365.10 | 251,465,400 | 8,365.10 | | Apr 24, 2013 | 8,300.20 | 8,412.40 | 8,287.50 | 8,389.30 | 329,226,800 | 8,389.30 | | Apr 23, 2013 | 8,046.40 | 8,310.20 | 8,031.50 | 8,289.30 | 372,071,000 | 8,289.30 | | Apr 22, 2013 | 7,983.80 | 8,058.30 | 7,927.60 | 8,027.70 | 184,179,200 | 8,027.70 | | Apr 19, 2013 | 7,888.00 | 7,955.80 | 7,851.10 | 7,915.50 | 290,492,000 | 7,915.50 | | Apr 18, 2013 | 7,843.50 | 7,923.90 | 7,764.20 | 7,812.50 | 245,637,600 | 7,812.50 | | Apr 17, 2013 | 7,984.70 | 7,992.40 | 7,743.60 | 7,803.00 | 308,068,600 | 7,803.00 | | Apr 16, 2013 | 7,976.80 | 8,033.70 | 7,934.50 | 7,948.70 | 208,225,200 | 7,948.70 | | Apr 15, 2013 | 8,051.70 | 8,093.70 | 7,941.40 | 8,014.10 | 233,258,200 | 8,014.10 | | Apr 12, 2013 | 8,084.90 | 8,103.40 | 8,011.00 | 8,040.40 | 231,794,200 | 8,040.40 | | Apr 11, 2013 | 8,127.90 | 8,178.90 | 8,063.10 | 8,159.50 | 214,751,600 | 8,159.50 | | Apr 10, 2013 | 7,917.60 | 8,179.00 | 7,910.20 | 8,136.40 | 425,646,200 | 8,136.40 | | Apr 9, 2013 | 7,846.60 | 7,897.30 | 7,811.60 | 7,872.50 | 234,157,400 | 7,872.50 | | Apr 8, 2013 | 7,809.80 | 7,878.60 | 7,774.40 | 7,787.10 | 196,775,000 | 7,787.10 | | Apr 5, 2013 | 7,880.40 | 7,935.00 | 7,716.10 | 7,798.40 | 274,021,600 | 7,798.40 | | Apr 4, 2013 | 7,966.40 | 8,040.50 | 7,821.70 | 7,847.90 | 319,341,000 | 7,847.90 | | Apr 3, 2013 | 8,015.30 | 8,037.60 | 7,880.20 | 7,904.30 | 247,912,000 | 7,904.30 | | Apr 2, 2013 | 7,917.60 | 8,059.00 | 7,888.10 | 8,050.40 | 281,994,600 | 8,050.40 | | Mar 28, 2013 | 7,892.90 | 7,972.00 | 7,797.20 | 7,920.00 | 274,669,000 | 7,920.00 | | Mar 27, 2013 | 8,038.00 | 8,040.20 | 7,822.50 | 7,900.40 | 478,772,600 | 7,900.40 | | Mar 26, 2013 | 8,175.10 | 8,183.70 | 7,968.20 | 7,990.50 | 358,732,400 | 7,990.50 | | Mar 25, 2013 | 8,434.60 | 8,461.90 | 8,100.30 | 8,140.60 | 363,679,400 | 8,140.60 | | Mar 22, 2013 | 8,321.80 | 8,395.10 | 8,258.90 | 8,329.50 | 238,206,400 | 8,329.50 | | Mar 21, 2013 | 8,412.60 | 8,447.80 | 8,260.80 | 8,351.20 | 284,508,000 | 8,351.20 | | Mar 20, 2013 | 8,394.30 | 8,494.40 | 8,327.00 | 8,416.30 | 244,362,000 | 8,416.30 | | Mar 19, 2013 | 8,499.90 | 8,532.40 | 8,250.50 | 8,321.00 | 356,447,000 | 8,321.00 | | Mar 18, 2013 | 8,383.20 | 8,527.60 | 8,351.80 | 8,507.80 | 265,680,000 | 8,507.80 | | Mar 15, 2013 | 8,645.20 | 8,649.90 | 8,544.50 | 8,619.10 | 417,423,800 | 8,619.10 | | Mar 14, 2013 | 8,532.80 | 8,670.40 | 8,529.60 | 8,657.90 | 278,296,400 | 8,657.90 | |
* Close price adjusted for dividends and splits. |
|
32.90(0.40%) 6:44AM EDT