| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Jun 18, 2013 | 73,200.00 | 75,600.00 | 72,700.00 | 75,500.00 | 1,380,400 | 75,500.00 | | Jun 17, 2013 | 72,900.00 | 74,000.00 | 72,300.00 | 72,600.00 | 600,600 | 72,600.00 | | Jun 14, 2013 | 74,000.00 | 74,500.00 | 72,000.00 | 73,600.00 | 1,158,100 | 73,600.00 | | Jun 13, 2013 | 75,400.00 | 75,700.00 | 73,500.00 | 73,500.00 | 1,256,800 | 73,500.00 | | Jun 12, 2013 | 76,700.00 | 78,400.00 | 75,100.00 | 75,200.00 | 1,302,100 | 75,200.00 | | Jun 11, 2013 | 75,800.00 | 77,600.00 | 75,100.00 | 77,100.00 | 1,281,700 | 77,100.00 | | Jun 10, 2013 | 76,300.00 | 77,500.00 | 75,100.00 | 75,600.00 | 1,142,900 | 75,600.00 | | Jun 7, 2013 | 78,000.00 | 78,500.00 | 75,800.00 | 75,900.00 | 1,998,200 | 75,900.00 | | Jun 6, 2013 | 77,600.00 | 77,600.00 | 77,600.00 | 77,600.00 | 0 | 77,600.00 | | Jun 5, 2013 | 80,100.00 | 80,300.00 | 77,400.00 | 77,600.00 | 1,688,400 | 77,600.00 | | Jun 4, 2013 | 81,700.00 | 81,900.00 | 79,900.00 | 80,300.00 | 1,204,400 | 80,300.00 | | Jun 3, 2013 | 81,000.00 | 82,300.00 | 81,000.00 | 81,300.00 | 853,800 | 81,300.00 | | May 31, 2013 | 81,000.00 | 82,500.00 | 81,000.00 | 81,200.00 | 1,113,500 | 81,200.00 | | May 30, 2013 | 82,300.00 | 83,000.00 | 80,600.00 | 81,000.00 | 1,150,200 | 81,000.00 | | May 29, 2013 | 82,500.00 | 82,800.00 | 81,200.00 | 82,300.00 | 1,168,100 | 82,300.00 | | May 28, 2013 | 82,700.00 | 83,000.00 | 81,500.00 | 81,900.00 | 976,100 | 81,900.00 | | May 27, 2013 | 80,200.00 | 82,700.00 | 80,200.00 | 82,500.00 | 1,123,800 | 82,500.00 | | May 24, 2013 | 80,800.00 | 81,100.00 | 79,200.00 | 80,000.00 | 1,273,600 | 80,000.00 | | May 23, 2013 | 82,900.00 | 83,700.00 | 80,100.00 | 80,400.00 | 2,183,700 | 80,400.00 | | May 22, 2013 | 83,600.00 | 84,200.00 | 83,200.00 | 83,400.00 | 942,800 | 83,400.00 | | May 21, 2013 | 85,100.00 | 85,300.00 | 83,100.00 | 83,300.00 | 1,322,600 | 83,300.00 | | May 20, 2013 | 86,500.00 | 87,200.00 | 84,500.00 | 84,800.00 | 1,148,000 | 84,800.00 | | May 17, 2013 | 86,100.00 | 86,100.00 | 86,100.00 | 86,100.00 | 0 | 86,100.00 | | May 16, 2013 | 85,600.00 | 87,000.00 | 85,500.00 | 86,100.00 | 1,048,200 | 86,100.00 | | May 15, 2013 | 85,700.00 | 85,900.00 | 84,600.00 | 85,500.00 | 789,300 | 85,500.00 | | May 14, 2013 | 83,300.00 | 85,900.00 | 83,300.00 | 85,500.00 | 1,389,500 | 85,500.00 | | May 13, 2013 | 83,000.00 | 84,300.00 | 82,600.00 | 83,200.00 | 688,800 | 83,200.00 | | May 10, 2013 | 84,500.00 | 84,900.00 | 83,200.00 | 83,300.00 | 922,800 | 83,300.00 | | May 9, 2013 | 82,800.00 | 84,700.00 | 82,500.00 | 84,200.00 | 1,457,000 | 84,200.00 | | May 8, 2013 | 84,900.00 | 85,100.00 | 82,200.00 | 82,700.00 | 2,251,200 | 82,700.00 | | May 7, 2013 | 85,400.00 | 86,300.00 | 84,200.00 | 84,600.00 | 1,079,400 | 84,600.00 | | May 6, 2013 | 85,700.00 | 86,900.00 | 85,300.00 | 85,300.00 | 1,140,000 | 85,300.00 | | May 3, 2013 | 85,500.00 | 85,700.00 | 83,600.00 | 84,800.00 | 1,922,700 | 84,800.00 | | May 2, 2013 | 88,200.00 | 88,200.00 | 85,000.00 | 85,100.00 | 1,978,600 | 85,100.00 | | May 1, 2013 | 88,100.00 | 88,100.00 | 88,100.00 | 88,100.00 | 0 | 88,100.00 | | Apr 30, 2013 | 88,900.00 | 89,300.00 | 87,600.00 | 88,100.00 | 1,004,300 | 88,100.00 | | Apr 29, 2013 | 89,800.00 | 90,700.00 | 88,300.00 | 88,500.00 | 727,600 | 88,500.00 | | Apr 26, 2013 | 88,700.00 | 90,400.00 | 88,400.00 | 89,700.00 | 955,400 | 89,700.00 | | Apr 25, 2013 | 91,100.00 | 91,800.00 | 88,000.00 | 88,500.00 | 1,672,900 | 88,500.00 | | Apr 24, 2013 | 90,600.00 | 91,300.00 | 89,000.00 | 90,000.00 | 1,425,200 | 90,000.00 | | Apr 23, 2013 | 89,900.00 | 90,800.00 | 89,500.00 | 90,400.00 | 1,339,300 | 90,400.00 | | Apr 22, 2013 | 88,100.00 | 90,000.00 | 87,800.00 | 89,900.00 | 1,251,800 | 89,900.00 | | Apr 19, 2013 | 86,700.00 | 88,500.00 | 86,600.00 | 87,900.00 | 1,239,600 | 87,900.00 | | Apr 18, 2013 | 86,000.00 | 87,200.00 | 84,700.00 | 86,000.00 | 979,000 | 86,000.00 | | Apr 17, 2013 | 86,900.00 | 86,900.00 | 85,800.00 | 86,400.00 | 828,500 | 86,400.00 | | Apr 16, 2013 | 84,200.00 | 86,400.00 | 83,800.00 | 86,100.00 | 1,329,500 | 86,100.00 | | Apr 15, 2013 | 85,000.00 | 86,200.00 | 84,800.00 | 85,000.00 | 823,400 | 85,000.00 | | Apr 12, 2013 | 86,600.00 | 86,600.00 | 85,000.00 | 85,200.00 | 1,242,000 | 85,200.00 | | Apr 11, 2013 | 86,200.00 | 87,300.00 | 84,800.00 | 86,600.00 | 2,441,100 | 86,600.00 | | Apr 10, 2013 | 82,200.00 | 85,800.00 | 81,500.00 | 85,000.00 | 3,333,500 | 85,000.00 | | Apr 9, 2013 | 78,600.00 | 80,800.00 | 78,600.00 | 80,800.00 | 1,587,300 | 80,800.00 | | Apr 8, 2013 | 78,100.00 | 79,700.00 | 77,600.00 | 78,200.00 | 829,000 | 78,200.00 | | Apr 5, 2013 | 79,400.00 | 79,700.00 | 77,800.00 | 78,200.00 | 960,000 | 78,200.00 | | Apr 4, 2013 | 79,000.00 | 79,900.00 | 78,500.00 | 78,800.00 | 823,800 | 78,800.00 | | Apr 3, 2013 | 79,400.00 | 80,500.00 | 78,400.00 | 80,000.00 | 995,100 | 80,000.00 | | Apr 2, 2013 | 80,200.00 | 80,600.00 | 78,200.00 | 78,800.00 | 1,125,700 | 78,800.00 | | Apr 1, 2013 | 81,200.00 | 81,200.00 | 79,700.00 | 80,000.00 | 799,300 | 80,000.00 | | Mar 29, 2013 | 81,700.00 | 82,600.00 | 80,800.00 | 81,100.00 | 751,700 | 81,100.00 | | Mar 28, 2013 | 82,100.00 | 82,900.00 | 80,700.00 | 81,400.00 | 878,700 | 81,400.00 | | Mar 27, 2013 | 83,200.00 | 83,300.00 | 81,800.00 | 82,400.00 | 703,100 | 82,400.00 | | Mar 26, 2013 | 82,400.00 | 83,000.00 | 82,200.00 | 82,800.00 | 918,300 | 82,800.00 | | Mar 25, 2013 | 81,900.00 | 82,800.00 | 81,600.00 | 82,700.00 | 1,041,000 | 82,700.00 | | Mar 22, 2013 | 79,500.00 | 81,400.00 | 79,100.00 | 80,900.00 | 944,700 | 80,900.00 | | Mar 21, 2013 | 80,200.00 | 80,800.00 | 79,500.00 | 79,700.00 | 778,400 | 79,700.00 | | Mar 20, 2013 | 80,900.00 | 81,600.00 | 80,000.00 | 80,000.00 | 1,063,200 | 80,000.00 | | Mar 19, 2013 | 81,300.00 | 82,300.00 | 80,300.00 | 80,900.00 | 1,753,100 | 80,900.00 | |
* Close price adjusted for dividends and splits. |
|
1,100.00(1.46%) 2:00AM EDT
Download to Spreadsheet