| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Oct 10, 2012 | 3,066.25 | 3,071.57 | 3,046.78 | 3,051.78 | 1,788,970,000 | 3,051.78 | | Oct 9, 2012 | 3,108.01 | 3,108.01 | 3,062.52 | 3,065.02 | 1,645,740,000 | 3,065.02 | | Oct 8, 2012 | 3,121.33 | 3,125.49 | 3,107.57 | 3,112.35 | 1,186,260,000 | 3,112.35 | | Oct 5, 2012 | 3,161.21 | 3,171.46 | 3,130.76 | 3,136.19 | 1,607,940,000 | 3,136.19 | | Oct 4, 2012 | 3,142.38 | 3,153.48 | 3,132.56 | 3,149.46 | 1,585,190,000 | 3,149.46 | | Oct 3, 2012 | 3,130.85 | 3,142.36 | 3,115.04 | 3,135.23 | 1,704,050,000 | 3,135.23 | | Oct 2, 2012 | 3,127.73 | 3,131.64 | 3,101.64 | 3,120.04 | 1,609,570,000 | 3,120.04 | | Oct 1, 2012 | 3,130.31 | 3,146.99 | 3,103.89 | 3,113.53 | 1,758,170,000 | 3,113.53 | | Sep 28, 2012 | 3,125.31 | 3,132.51 | 3,109.91 | 3,116.23 | 1,864,640,000 | 3,116.23 | | Sep 27, 2012 | 3,105.87 | 3,142.02 | 3,098.46 | 3,136.60 | 1,691,800,000 | 3,136.60 | | Sep 26, 2012 | 3,113.40 | 3,114.54 | 3,080.28 | 3,093.70 | 1,738,010,000 | 3,093.70 | | Sep 25, 2012 | 3,170.37 | 3,176.30 | 3,117.73 | 3,117.73 | 1,975,470,000 | 3,117.73 | | Sep 24, 2012 | 3,155.35 | 3,167.74 | 3,150.71 | 3,160.78 | 1,704,860,000 | 3,160.78 | | Sep 21, 2012 | 3,194.86 | 3,196.93 | 3,178.09 | 3,179.96 | 2,526,250,000 | 3,179.96 | | Sep 20, 2012 | 3,166.84 | 3,178.45 | 3,156.46 | 3,175.96 | 1,809,130,000 | 3,175.96 | | Sep 19, 2012 | 3,179.04 | 3,189.35 | 3,170.29 | 3,182.62 | 1,850,920,000 | 3,182.62 | | Sep 18, 2012 | 3,173.62 | 3,179.37 | 3,169.41 | 3,177.80 | 1,707,200,000 | 3,177.80 | | Sep 17, 2012 | 3,183.40 | 3,183.40 | 3,168.63 | 3,178.67 | 1,485,390,000 | 3,178.67 | | Sep 14, 2012 | 3,166.24 | 3,195.67 | 3,164.26 | 3,183.95 | 1,984,720,000 | 3,183.95 | | Sep 13, 2012 | 3,117.66 | 3,167.63 | 3,112.62 | 3,155.83 | 1,870,050,000 | 3,155.83 | | Sep 12, 2012 | 3,115.33 | 3,120.12 | 3,098.82 | 3,114.31 | 1,689,140,000 | 3,114.31 | | Sep 11, 2012 | 3,105.02 | 3,117.86 | 3,099.10 | 3,104.53 | 1,586,250,000 | 3,104.53 | | Sep 10, 2012 | 3,131.34 | 3,133.89 | 3,102.76 | 3,104.02 | 1,575,370,000 | 3,104.02 | | Sep 7, 2012 | 3,133.22 | 3,139.61 | 3,128.17 | 3,136.42 | 1,740,640,000 | 3,136.42 | | Sep 6, 2012 | 3,087.94 | 3,135.81 | 3,087.67 | 3,135.81 | 1,918,900,000 | 3,135.81 | | Sep 5, 2012 | 3,072.58 | 3,082.75 | 3,062.54 | 3,069.27 | 1,495,030,000 | 3,069.27 | | Sep 4, 2012 | 3,063.25 | 3,082.26 | 3,040.24 | 3,075.06 | 1,505,960,000 | 3,075.06 | | Aug 31, 2012 | 3,069.64 | 3,078.52 | 3,040.59 | 3,066.96 | 1,394,760,000 | 3,066.96 | | Aug 30, 2012 | 3,066.73 | 3,067.54 | 3,045.92 | 3,048.71 | 1,216,640,000 | 3,048.71 | | Aug 29, 2012 | 3,078.05 | 3,087.24 | 3,067.62 | 3,081.19 | 1,282,900,000 | 3,081.19 | | Aug 28, 2012 | 3,069.40 | 3,083.19 | 3,063.65 | 3,077.14 | 1,364,740,000 | 3,077.14 | | Aug 27, 2012 | 3,083.62 | 3,085.81 | 3,068.13 | 3,073.19 | 1,383,530,000 | 3,073.19 | | Aug 24, 2012 | 3,045.22 | 3,076.80 | 3,042.22 | 3,069.79 | 1,349,740,000 | 3,069.79 | | Aug 23, 2012 | 3,065.82 | 3,070.34 | 3,045.52 | 3,053.40 | 1,383,860,000 | 3,053.40 | | Aug 22, 2012 | 3,059.94 | 3,080.73 | 3,053.43 | 3,073.67 | 1,459,130,000 | 3,073.67 | | Aug 21, 2012 | 3,085.25 | 3,100.54 | 3,058.74 | 3,067.26 | 1,574,220,000 | 3,067.26 | | Aug 20, 2012 | 3,072.66 | 3,076.21 | 3,059.90 | 3,076.21 | 1,451,550,000 | 3,076.21 | | Aug 17, 2012 | 3,067.11 | 3,076.72 | 3,060.15 | 3,076.59 | 1,640,640,000 | 3,076.59 | | Aug 16, 2012 | 3,037.18 | 3,067.44 | 3,033.28 | 3,062.39 | 1,937,430,000 | 3,062.39 | | Aug 15, 2012 | 3,013.33 | 3,032.06 | 3,013.33 | 3,030.93 | 1,536,730,000 | 3,030.93 | | Aug 14, 2012 | 3,032.67 | 3,034.16 | 3,009.93 | 3,016.98 | 1,567,830,000 | 3,016.98 | | Aug 13, 2012 | 3,018.27 | 3,023.03 | 2,999.12 | 3,022.52 | 1,353,380,000 | 3,022.52 | | Aug 10, 2012 | 3,008.83 | 3,020.86 | 3,003.38 | 3,020.86 | 1,556,460,000 | 3,020.86 | | Aug 9, 2012 | 3,009.86 | 3,022.69 | 3,007.30 | 3,018.64 | 1,677,970,000 | 3,018.64 | | Aug 8, 2012 | 3,003.77 | 3,018.90 | 3,002.41 | 3,011.25 | 1,874,580,000 | 3,011.25 | | Aug 7, 2012 | 3,002.66 | 3,028.61 | 3,002.09 | 3,015.86 | 1,899,240,000 | 3,015.86 | | Aug 6, 2012 | 2,978.16 | 3,000.24 | 2,974.23 | 2,989.91 | 1,528,260,000 | 2,989.91 | | Aug 3, 2012 | 2,951.28 | 2,977.41 | 2,945.81 | 2,967.90 | 1,730,210,000 | 2,967.90 | | Aug 2, 2012 | 2,900.46 | 2,934.65 | 2,890.85 | 2,909.77 | 1,822,620,000 | 2,909.77 | | Aug 1, 2012 | 2,956.72 | 2,958.28 | 2,917.78 | 2,920.21 | 1,722,530,000 | 2,920.21 | | Jul 31, 2012 | 2,945.08 | 2,959.62 | 2,938.41 | 2,939.52 | 1,801,440,000 | 2,939.52 | | Jul 30, 2012 | 2,959.07 | 2,970.30 | 2,939.04 | 2,945.84 | 1,483,990,000 | 2,945.84 | | Jul 27, 2012 | 2,906.50 | 2,961.87 | 2,900.98 | 2,958.09 | 2,102,610,000 | 2,958.09 | | Jul 26, 2012 | 2,896.68 | 2,905.57 | 2,876.01 | 2,893.25 | 1,981,520,000 | 2,893.25 | | Jul 25, 2012 | 2,856.78 | 2,870.22 | 2,839.76 | 2,854.24 | 1,784,150,000 | 2,854.24 | | Jul 24, 2012 | 2,894.95 | 2,896.56 | 2,847.22 | 2,862.99 | 1,748,410,000 | 2,862.99 | | Jul 23, 2012 | 2,877.51 | 2,898.05 | 2,852.88 | 2,890.15 | 1,607,140,000 | 2,890.15 | | Jul 20, 2012 | 2,957.02 | 2,957.02 | 2,925.30 | 2,925.30 | 1,810,420,000 | 2,925.30 | | Jul 19, 2012 | 2,961.71 | 2,976.22 | 2,952.42 | 2,965.90 | 1,735,920,000 | 2,965.90 | | Jul 18, 2012 | 2,904.24 | 2,951.30 | 2,902.95 | 2,942.60 | 1,817,040,000 | 2,942.60 | | Jul 17, 2012 | 2,911.46 | 2,916.61 | 2,871.65 | 2,910.04 | 1,774,160,000 | 2,910.04 | | Jul 16, 2012 | 2,903.03 | 2,910.20 | 2,888.01 | 2,896.94 | 1,414,470,000 | 2,896.94 | | Jul 13, 2012 | 2,874.06 | 2,913.28 | 2,873.39 | 2,908.47 | 1,373,620,000 | 2,908.47 | | Jul 12, 2012 | 2,867.08 | 2,876.32 | 2,837.72 | 2,866.19 | 1,719,460,000 | 2,866.19 | | Jul 11, 2012 | 2,898.77 | 2,905.51 | 2,866.53 | 2,887.98 | 1,635,120,000 | 2,887.98 | | Jul 10, 2012 | 2,945.35 | 2,953.47 | 2,891.42 | 2,902.33 | 1,725,730,000 | 2,902.33 | |
* Close price adjusted for dividends and splits. |
|
5.69(0.16%) 5:15PM EDT
Download to Spreadsheet