| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 21, 2013 | 8,381.36 | 8,420.68 | 8,361.96 | 8,383.05 | 2,660,600 | 8,383.05 | | May 20, 2013 | 8,364.95 | 8,385.68 | 8,347.33 | 8,377.05 | 2,114,400 | 8,377.05 | | May 17, 2013 | 8,377.26 | 8,402.34 | 8,356.79 | 8,368.19 | 2,547,200 | 8,368.19 | | May 16, 2013 | 8,362.49 | 8,414.88 | 8,346.45 | 8,390.05 | 3,446,200 | 8,390.05 | | May 15, 2013 | 8,264.10 | 8,320.32 | 8,251.51 | 8,318.59 | 2,302,600 | 8,318.59 | | May 14, 2013 | 8,272.20 | 8,295.41 | 8,233.98 | 8,251.82 | 1,960,600 | 8,251.82 | | May 13, 2013 | 8,285.45 | 8,296.54 | 8,230.65 | 8,248.32 | 1,958,400 | 8,248.32 | | May 10, 2013 | 8,284.38 | 8,297.33 | 8,258.62 | 8,280.26 | 2,270,000 | 8,280.26 | | May 9, 2013 | 8,314.37 | 8,322.69 | 8,279.46 | 8,285.89 | 2,414,000 | 8,285.89 | | May 8, 2013 | 8,177.94 | 8,284.09 | 8,177.94 | 8,267.09 | 2,467,800 | 8,267.09 | | May 7, 2013 | 8,177.58 | 8,181.80 | 8,145.10 | 8,163.06 | 1,872,600 | 8,163.06 | | May 6, 2013 | 8,188.48 | 8,197.52 | 8,153.96 | 8,169.05 | 1,971,000 | 8,169.05 | | May 3, 2013 | 8,157.51 | 8,175.33 | 8,121.07 | 8,135.03 | 2,032,400 | 8,135.03 | | May 2, 2013 | 8,111.43 | 8,139.49 | 8,095.70 | 8,128.51 | 2,151,000 | 8,128.51 | | Apr 30, 2013 | 8,065.92 | 8,115.59 | 8,065.92 | 8,093.66 | 2,283,200 | 8,093.66 | | Apr 29, 2013 | 8,043.71 | 8,046.22 | 8,014.27 | 8,029.74 | 1,796,200 | 8,029.74 | | Apr 26, 2013 | 8,034.47 | 8,081.37 | 8,020.47 | 8,022.06 | 2,227,800 | 8,022.06 | | Apr 25, 2013 | 8,015.38 | 8,026.46 | 7,994.19 | 8,021.75 | 1,941,400 | 8,021.75 | | Apr 24, 2013 | 7,977.40 | 8,025.45 | 7,968.28 | 8,023.71 | 2,412,000 | 8,023.71 | | Apr 23, 2013 | 7,955.92 | 7,968.79 | 7,913.60 | 7,942.77 | 1,876,400 | 7,942.77 | | Apr 22, 2013 | 7,976.10 | 7,996.55 | 7,950.01 | 7,970.38 | 1,947,200 | 7,970.38 | | Apr 19, 2013 | 7,868.90 | 7,933.72 | 7,862.92 | 7,930.80 | 2,033,800 | 7,930.80 | | Apr 18, 2013 | 7,781.48 | 7,826.13 | 7,757.33 | 7,791.35 | 1,784,600 | 7,791.35 | | Apr 17, 2013 | 7,822.81 | 7,822.81 | 7,791.53 | 7,809.07 | 1,906,600 | 7,809.07 | | Apr 16, 2013 | 7,690.91 | 7,801.05 | 7,688.62 | 7,801.05 | 1,548,000 | 7,801.05 | | Apr 15, 2013 | 7,815.32 | 7,835.12 | 7,753.24 | 7,763.53 | 1,634,200 | 7,763.53 | | Apr 12, 2013 | 7,861.12 | 7,864.86 | 7,810.54 | 7,821.63 | 1,677,600 | 7,821.63 | | Apr 11, 2013 | 7,788.58 | 7,857.98 | 7,788.58 | 7,857.98 | 1,842,000 | 7,857.98 | | Apr 10, 2013 | 7,772.95 | 7,772.95 | 7,739.99 | 7,752.80 | 1,736,400 | 7,752.80 | | Apr 9, 2013 | 7,766.62 | 7,781.13 | 7,714.93 | 7,728.54 | 1,888,800 | 7,728.54 | | Apr 8, 2013 | 7,831.22 | 7,843.10 | 7,747.47 | 7,752.79 | 2,561,600 | 7,752.79 | | Apr 3, 2013 | 7,949.12 | 7,954.15 | 7,913.77 | 7,942.35 | 1,919,600 | 7,942.35 | | Apr 2, 2013 | 7,897.16 | 7,924.46 | 7,879.55 | 7,913.18 | 1,638,000 | 7,913.18 | | Apr 1, 2013 | 7,934.25 | 7,937.73 | 7,896.57 | 7,899.24 | 1,560,000 | 7,899.24 | | Mar 29, 2013 | 7,904.50 | 7,931.70 | 7,883.81 | 7,918.61 | 1,594,000 | 7,918.61 | | Mar 28, 2013 | 7,905.71 | 7,905.71 | 7,844.84 | 7,866.88 | 1,813,200 | 7,866.88 | | Mar 27, 2013 | 7,872.75 | 7,894.26 | 7,857.32 | 7,894.12 | 1,851,200 | 7,894.12 | | Mar 26, 2013 | 7,873.70 | 7,876.68 | 7,845.56 | 7,856.36 | 1,850,200 | 7,856.36 | | Mar 25, 2013 | 7,862.58 | 7,877.05 | 7,854.47 | 7,856.12 | 1,806,800 | 7,856.12 | | Mar 22, 2013 | 7,811.52 | 7,832.59 | 7,796.22 | 7,796.22 | 1,727,200 | 7,796.22 | | Mar 21, 2013 | 7,828.95 | 7,843.16 | 7,811.84 | 7,811.84 | 1,695,800 | 7,811.84 | | Mar 20, 2013 | 7,834.73 | 7,844.54 | 7,786.56 | 7,798.03 | 1,954,200 | 7,798.03 | | Mar 19, 2013 | 7,843.47 | 7,863.77 | 7,823.81 | 7,838.47 | 1,804,200 | 7,838.47 | | Mar 18, 2013 | 7,886.69 | 7,888.16 | 7,807.61 | 7,811.34 | 2,031,400 | 7,811.34 | | Mar 15, 2013 | 7,989.67 | 7,999.92 | 7,924.94 | 7,927.49 | 2,530,400 | 7,927.49 | | Mar 14, 2013 | 8,002.42 | 8,002.71 | 7,946.29 | 7,951.76 | 2,150,200 | 7,951.76 | | Mar 13, 2013 | 8,018.90 | 8,047.56 | 7,962.42 | 7,995.51 | 2,224,400 | 7,995.51 | | Mar 12, 2013 | 8,039.00 | 8,063.23 | 7,986.59 | 7,994.71 | 2,738,000 | 7,994.71 | | Mar 11, 2013 | 8,021.88 | 8,089.21 | 8,001.85 | 8,038.72 | 2,878,800 | 8,038.72 | | Mar 8, 2013 | 7,981.00 | 8,029.14 | 7,981.00 | 8,015.14 | 2,719,000 | 8,015.14 | | Mar 7, 2013 | 7,950.90 | 7,984.29 | 7,942.37 | 7,960.51 | 2,261,400 | 7,960.51 | | Mar 6, 2013 | 7,958.11 | 7,982.39 | 7,936.86 | 7,950.30 | 2,329,600 | 7,950.30 | | Mar 5, 2013 | 7,910.44 | 7,939.85 | 7,882.56 | 7,932.71 | 2,246,200 | 7,932.71 | | Mar 4, 2013 | 7,966.22 | 7,966.22 | 7,849.52 | 7,867.34 | 2,278,000 | 7,867.34 | | Mar 1, 2013 | 7,917.72 | 7,964.63 | 7,917.72 | 7,964.63 | 2,114,200 | 7,964.63 | | Feb 28, 2013 | 7,897.98 | 7,897.98 | 7,897.98 | 7,897.98 | 0 | 7,897.98 | | Feb 27, 2013 | 7,886.03 | 7,912.85 | 7,873.29 | 7,897.98 | 1,921,400 | 7,897.98 | | Feb 26, 2013 | 7,891.41 | 7,927.49 | 7,871.23 | 7,880.90 | 1,918,400 | 7,880.90 | | Feb 25, 2013 | 7,986.87 | 7,995.11 | 7,947.68 | 7,947.68 | 2,144,800 | 7,947.68 | | Feb 22, 2013 | 7,947.88 | 7,970.24 | 7,913.16 | 7,947.72 | 2,307,600 | 7,947.72 | | Feb 21, 2013 | 8,020.52 | 8,020.52 | 7,957.46 | 7,957.46 | 2,235,600 | 7,957.46 | | Feb 20, 2013 | 8,021.31 | 8,029.10 | 7,995.16 | 8,029.10 | 2,992,000 | 8,029.10 | | Feb 19, 2013 | 7,974.40 | 7,974.40 | 7,946.09 | 7,960.88 | 2,308,600 | 7,960.88 | | Feb 18, 2013 | 8,000.69 | 8,005.73 | 7,927.95 | 7,943.53 | 2,578,000 | 7,943.53 | | Feb 6, 2013 | 7,925.26 | 7,941.65 | 7,906.65 | 7,906.65 | 2,554,200 | 7,906.65 | | Feb 5, 2013 | 7,896.67 | 7,896.67 | 7,863.91 | 7,886.94 | 2,316,000 | 7,886.94 | |
* Close price adjusted for dividends and splits. |
|
15.79(0.19%) 1:33AM EDT
Download to Spreadsheet