| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 22, 2013 | 1,854.00 | 1,869.00 | 1,834.00 | 1,850.70 | 26,300 | 1,850.70 | | May 21, 2013 | 1,865.00 | 1,888.40 | 1,847.70 | 1,855.50 | 43,900 | 1,855.50 | | May 20, 2013 | 1,833.00 | 1,880.00 | 1,827.70 | 1,864.90 | 38,300 | 1,864.90 | | May 17, 2013 | 1,806.90 | 1,837.70 | 1,784.10 | 1,833.80 | 48,700 | 1,833.80 | | May 16, 2013 | 1,839.70 | 1,884.00 | 1,801.00 | 1,807.75 | 196,000 | 1,807.75 | | May 15, 2013 | 1,780.10 | 1,838.45 | 1,780.10 | 1,821.80 | 28,800 | 1,821.80 | | May 14, 2013 | 1,815.00 | 1,818.85 | 1,775.25 | 1,783.70 | 22,700 | 1,783.70 | | May 13, 2013 | 1,863.00 | 1,866.60 | 1,812.00 | 1,817.75 | 13,000 | 1,817.75 | | May 10, 2013 | 1,835.10 | 1,861.90 | 1,832.00 | 1,859.15 | 23,200 | 1,859.15 | | May 9, 2013 | 1,840.00 | 1,857.55 | 1,823.40 | 1,829.55 | 12,500 | 1,829.55 | | May 8, 2013 | 1,850.00 | 1,850.00 | 1,825.05 | 1,838.30 | 14,700 | 1,838.30 | | May 7, 2013 | 1,839.70 | 1,857.80 | 1,818.00 | 1,849.30 | 23,800 | 1,849.30 | | May 6, 2013 | 1,819.70 | 1,841.80 | 1,806.20 | 1,827.00 | 16,900 | 1,827.00 | | May 3, 2013 | 1,860.00 | 1,860.80 | 1,804.75 | 1,812.00 | 34,600 | 1,812.00 | | May 2, 2013 | 1,880.00 | 1,910.00 | 1,857.20 | 1,859.65 | 25,700 | 1,859.65 | | May 1, 2013 | 1,881.80 | 1,881.80 | 1,881.80 | 1,881.80 | 0 | 1,881.80 | | Apr 30, 2013 | 1,928.70 | 1,928.70 | 1,863.00 | 1,881.80 | 25,600 | 1,881.80 | | Apr 29, 2013 | 1,889.30 | 1,933.90 | 1,884.45 | 1,896.95 | 31,900 | 1,896.95 | | Apr 26, 2013 | 1,836.00 | 1,902.10 | 1,835.95 | 1,893.15 | 31,500 | 1,893.15 | | Apr 25, 2013 | 1,817.95 | 1,851.00 | 1,817.25 | 1,836.45 | 24,200 | 1,836.45 | | Apr 24, 2013 | 1,804.15 | 1,804.15 | 1,804.15 | 1,804.15 | 0 | 1,804.15 | | Apr 23, 2013 | 1,762.05 | 1,810.00 | 1,750.80 | 1,804.15 | 18,900 | 1,804.15 | | Apr 22, 2013 | 1,808.70 | 1,814.35 | 1,747.50 | 1,761.95 | 28,200 | 1,761.95 | | Apr 19, 2013 | 1,791.80 | 1,791.80 | 1,791.80 | 1,791.80 | 0 | 1,791.80 | | Apr 18, 2013 | 1,802.70 | 1,812.95 | 1,772.60 | 1,791.80 | 20,100 | 1,791.80 | | Apr 17, 2013 | 1,764.80 | 1,804.00 | 1,764.00 | 1,787.30 | 19,400 | 1,787.30 | | Apr 16, 2013 | 1,725.00 | 1,774.85 | 1,715.00 | 1,768.10 | 25,300 | 1,768.10 | | Apr 15, 2013 | 1,722.70 | 1,752.00 | 1,714.60 | 1,725.90 | 26,000 | 1,725.90 | | Apr 12, 2013 | 1,697.00 | 1,725.70 | 1,688.00 | 1,720.55 | 29,800 | 1,720.55 | | Apr 11, 2013 | 1,724.40 | 1,731.65 | 1,690.00 | 1,697.15 | 23,400 | 1,697.15 | | Apr 10, 2013 | 1,715.00 | 1,724.45 | 1,696.80 | 1,721.65 | 36,400 | 1,721.65 | | Apr 9, 2013 | 1,722.90 | 1,722.90 | 1,685.75 | 1,702.70 | 47,500 | 1,702.70 | | Apr 8, 2013 | 1,701.00 | 1,727.00 | 1,682.00 | 1,704.15 | 43,700 | 1,704.15 | | Apr 5, 2013 | 1,665.00 | 1,719.00 | 1,665.00 | 1,699.00 | 48,400 | 1,699.00 | | Apr 4, 2013 | 1,690.00 | 1,704.95 | 1,657.50 | 1,673.90 | 44,500 | 1,673.90 | | Apr 3, 2013 | 1,755.00 | 1,757.15 | 1,685.00 | 1,691.85 | 62,000 | 1,691.85 | | Apr 2, 2013 | 1,784.10 | 1,784.10 | 1,742.00 | 1,756.50 | 31,300 | 1,756.50 | | Apr 1, 2013 | 1,807.70 | 1,818.45 | 1,775.55 | 1,783.80 | 21,900 | 1,783.80 | | Mar 29, 2013 | 1,794.90 | 1,794.90 | 1,794.90 | 1,794.90 | 0 | 1,794.90 | | Mar 28, 2013 | 1,800.00 | 1,820.00 | 1,761.00 | 1,794.90 | 40,000 | 1,794.90 | | Mar 27, 2013 | 1,795.20 | 1,795.20 | 1,795.20 | 1,795.20 | 0 | 1,795.20 | | Mar 26, 2013 | 1,806.70 | 1,809.00 | 1,777.00 | 1,795.20 | 26,000 | 1,795.20 | | Mar 25, 2013 | 1,835.00 | 1,835.00 | 1,796.90 | 1,802.20 | 36,600 | 1,802.20 | | Mar 22, 2013 | 1,760.00 | 1,840.00 | 1,760.00 | 1,822.85 | 50,200 | 1,822.85 | | Mar 21, 2013 | 1,849.00 | 1,850.00 | 1,742.25 | 1,755.30 | 57,100 | 1,755.30 | | Mar 20, 2013 | 1,836.00 | 1,850.00 | 1,815.60 | 1,840.10 | 33,500 | 1,840.10 | | Mar 19, 2013 | 1,814.30 | 1,854.90 | 1,805.00 | 1,835.40 | 47,200 | 1,835.40 | | Mar 18, 2013 | 1,845.00 | 1,862.60 | 1,807.00 | 1,814.25 | 26,600 | 1,814.25 | | Mar 15, 2013 | 1,858.10 | 1,883.00 | 1,846.70 | 1,852.50 | 34,700 | 1,852.50 | | Mar 14, 2013 | 1,890.00 | 1,900.00 | 1,845.40 | 1,854.55 | 60,200 | 1,854.55 | | Mar 13, 2013 | 1,954.00 | 1,957.00 | 1,881.35 | 1,893.40 | 34,700 | 1,893.40 | | Mar 12, 2013 | 1,985.90 | 1,985.90 | 1,939.05 | 1,955.15 | 36,500 | 1,955.15 | | Mar 11, 2013 | 2,015.00 | 2,020.00 | 1,975.00 | 1,985.90 | 23,200 | 1,985.90 | | Mar 8, 2013 | 1,981.65 | 2,019.00 | 1,974.60 | 2,012.60 | 32,800 | 2,012.60 | | Mar 7, 2013 | 1,963.30 | 2,002.00 | 1,951.40 | 1,995.05 | 26,800 | 1,995.05 | | Mar 6, 2013 | 1,975.30 | 1,987.15 | 1,966.25 | 1,974.60 | 16,900 | 1,974.60 | | Mar 5, 2013 | 1,990.00 | 1,997.60 | 1,944.00 | 1,970.85 | 36,400 | 1,970.85 | | Mar 4, 2013 | 2,030.00 | 2,035.00 | 1,966.60 | 1,983.55 | 32,800 | 1,983.55 | | Mar 1, 2013 | 1,969.00 | 2,039.15 | 1,948.05 | 2,023.45 | 28,300 | 2,023.45 | | Feb 28, 2013 | 1,965.40 | 1,993.00 | 1,958.00 | 1,971.60 | 21,500 | 1,971.60 | | Feb 27, 2013 | 1,916.10 | 1,979.00 | 1,909.10 | 1,964.70 | 36,500 | 1,964.70 | | Feb 26, 2013 | 1,970.05 | 1,994.90 | 1,909.00 | 1,921.90 | 29,300 | 1,921.90 | | Feb 25, 2013 | 1,993.00 | 2,015.90 | 1,975.15 | 2,006.15 | 15,400 | 2,006.15 | | Feb 22, 2013 | 1,989.00 | 2,018.70 | 1,965.55 | 1,992.85 | 23,500 | 1,992.85 | | Feb 21, 2013 | 1,978.00 | 2,001.00 | 1,968.05 | 1,979.35 | 14,400 | 1,979.35 | | Feb 20, 2013 | 1,994.95 | 2,002.50 | 1,969.20 | 1,984.55 | 14,700 | 1,984.55 | |
* Close price adjusted for dividends and splits. |
|
4.80(0.26%) 6:14AM EDT
Download to Spreadsheet