| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 24, 2013 | 1,700.00 | 1,710.00 | 1,700.00 | 1,700.00 | 218,500 | 1,700.00 | | May 23, 2013 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 8,490,500 | 1,700.00 | | May 22, 2013 | 1,700.00 | 1,710.00 | 1,650.00 | 1,700.00 | 5,510,000 | 1,700.00 | | May 21, 2013 | 1,700.00 | 1,710.00 | 1,700.00 | 1,700.00 | 377,500 | 1,700.00 | | May 20, 2013 | 1,710.00 | 1,720.00 | 1,710.00 | 1,710.00 | 104,500 | 1,710.00 | | May 17, 2013 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 618,000 | 1,710.00 | | May 16, 2013 | 1,710.00 | 1,710.00 | 1,700.00 | 1,710.00 | 238,000 | 1,710.00 | | May 15, 2013 | 1,710.00 | 1,710.00 | 1,700.00 | 1,710.00 | 5,149,500 | 1,710.00 | | May 14, 2013 | 1,710.00 | 1,720.00 | 1,710.00 | 1,710.00 | 10,000 | 1,710.00 | | May 13, 2013 | 1,720.00 | 1,750.00 | 1,720.00 | 1,720.00 | 116,500 | 1,720.00 | | May 10, 2013 | 1,770.00 | 1,780.00 | 1,770.00 | 1,770.00 | 291,000 | 1,770.00 | | May 9, 2013 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 0 | 1,720.00 | | May 8, 2013 | 1,770.00 | 1,780.00 | 1,770.00 | 1,770.00 | 231,000 | 1,770.00 | | May 7, 2013 | 1,770.00 | 1,800.00 | 1,720.00 | 1,770.00 | 11,862,500 | 1,770.00 | | May 6, 2013 | 1,720.00 | 1,720.00 | 1,700.00 | 1,720.00 | 242,500 | 1,720.00 | | May 3, 2013 | 1,700.00 | 1,710.00 | 1,690.00 | 1,700.00 | 622,000 | 1,700.00 | | May 2, 2013 | 1,720.00 | 1,720.00 | 1,700.00 | 1,720.00 | 341,500 | 1,720.00 | | May 1, 2013 | 1,710.00 | 1,710.00 | 1,700.00 | 1,710.00 | 49,500 | 1,710.00 | | Apr 30, 2013 | 1,700.00 | 1,710.00 | 1,700.00 | 1,700.00 | 183,500 | 1,700.00 | | Apr 26, 2013 | 1,700.00 | 1,700.00 | 1,680.00 | 1,700.00 | 213,500 | 1,700.00 | | Apr 25, 2013 | 1,700.00 | 1,720.00 | 1,700.00 | 1,700.00 | 114,000 | 1,700.00 | | Apr 24, 2013 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 31,000 | 1,700.00 | | Apr 23, 2013 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 0 | 1,710.00 | | Apr 22, 2013 | 1,710.00 | 1,720.00 | 1,700.00 | 1,710.00 | 77,500 | 1,710.00 | | Apr 19, 2013 | 1,730.00 | 1,750.00 | 1,730.00 | 1,730.00 | 226,500 | 1,730.00 | | Apr 18, 2013 | 1,710.00 | 1,710.00 | 1,700.00 | 1,710.00 | 187,000 | 1,710.00 | | Apr 17, 2013 | 1,700.00 | 1,700.00 | 1,690.00 | 1,700.00 | 132,000 | 1,700.00 | | Apr 16, 2013 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 18,500 | 1,700.00 | | Apr 15, 2013 | 1,710.00 | 1,710.00 | 1,700.00 | 1,710.00 | 314,500 | 1,710.00 | | Apr 12, 2013 | 1,700.00 | 1,780.00 | 1,690.00 | 1,700.00 | 476,500 | 1,700.00 | | Apr 11, 2013 | 1,690.00 | 1,700.00 | 1,690.00 | 1,690.00 | 73,000 | 1,690.00 | | Apr 10, 2013 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 118,500 | 1,680.00 | | Apr 9, 2013 | 1,680.00 | 1,710.00 | 1,680.00 | 1,680.00 | 216,000 | 1,680.00 | | Apr 8, 2013 | 1,700.00 | 1,700.00 | 1,690.00 | 1,700.00 | 329,000 | 1,700.00 | | Apr 5, 2013 | 1,690.00 | 1,700.00 | 1,680.00 | 1,690.00 | 333,000 | 1,690.00 | | Apr 4, 2013 | 1,680.00 | 1,690.00 | 1,680.00 | 1,680.00 | 1,041,000 | 1,680.00 | | Apr 3, 2013 | 1,670.00 | 1,680.00 | 1,670.00 | 1,670.00 | 249,500 | 1,670.00 | | Apr 2, 2013 | 1,670.00 | 1,680.00 | 1,670.00 | 1,670.00 | 249,500 | 1,670.00 | | Apr 1, 2013 | 1,680.00 | 1,680.00 | 1,650.00 | 1,680.00 | 113,000 | 1,680.00 | | Mar 29, 2013 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 0 | 1,660.00 | | Mar 28, 2013 | 1,660.00 | 1,680.00 | 1,660.00 | 1,660.00 | 328,000 | 1,660.00 | | Mar 27, 2013 | 1,660.00 | 1,670.00 | 1,650.00 | 1,660.00 | 971,500 | 1,660.00 | | Mar 26, 2013 | 1,640.00 | 1,660.00 | 1,640.00 | 1,640.00 | 1,032,500 | 1,640.00 | | Mar 25, 2013 | 1,640.00 | 1,650.00 | 1,630.00 | 1,640.00 | 1,043,500 | 1,640.00 | | Mar 22, 2013 | 1,630.00 | 1,650.00 | 1,630.00 | 1,630.00 | 1,095,000 | 1,630.00 | | Mar 21, 2013 | 1,630.00 | 1,660.00 | 1,630.00 | 1,630.00 | 526,500 | 1,630.00 | | Mar 20, 2013 | 1,630.00 | 1,670.00 | 1,630.00 | 1,630.00 | 1,505,000 | 1,630.00 | | Mar 19, 2013 | 1,630.00 | 1,650.00 | 1,630.00 | 1,630.00 | 795,500 | 1,630.00 | | Mar 18, 2013 | 1,630.00 | 1,630.00 | 1,610.00 | 1,630.00 | 1,226,500 | 1,630.00 | | Mar 15, 2013 | 1,630.00 | 1,640.00 | 1,600.00 | 1,630.00 | 1,363,500 | 1,630.00 | | Mar 14, 2013 | 1,590.00 | 1,610.00 | 1,580.00 | 1,590.00 | 994,000 | 1,590.00 | | Mar 13, 2013 | 1,630.00 | 1,670.00 | 1,630.00 | 1,630.00 | 639,500 | 1,630.00 | | Mar 12, 2013 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 0 | 1,640.00 | | Mar 11, 2013 | 1,650.00 | 1,660.00 | 1,650.00 | 1,650.00 | 557,000 | 1,650.00 | | Mar 8, 2013 | 1,640.00 | 1,650.00 | 1,620.00 | 1,640.00 | 618,500 | 1,640.00 | | Mar 7, 2013 | 1,610.00 | 1,630.00 | 1,540.00 | 1,610.00 | 2,872,500 | 1,610.00 | | Mar 6, 2013 | 1,570.00 | 1,590.00 | 1,540.00 | 1,570.00 | 2,270,500 | 1,570.00 | | Mar 5, 2013 | 1,540.00 | 1,540.00 | 1,510.00 | 1,540.00 | 1,890,500 | 1,540.00 | | Mar 4, 2013 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 0 | 1,540.00 | | Mar 1, 2013 | 1,540.00 | 1,550.00 | 1,510.00 | 1,540.00 | 1,182,500 | 1,540.00 | | Feb 28, 2013 | 1,540.00 | 1,570.00 | 1,530.00 | 1,540.00 | 2,892,000 | 1,540.00 | | Feb 27, 2013 | 1,520.00 | 1,530.00 | 1,510.00 | 1,520.00 | 850,500 | 1,520.00 | | Feb 26, 2013 | 1,510.00 | 1,530.00 | 1,510.00 | 1,510.00 | 1,831,000 | 1,510.00 | | Feb 25, 2013 | 1,510.00 | 1,520.00 | 1,510.00 | 1,510.00 | 1,066,000 | 1,510.00 | | Feb 22, 2013 | 1,500.00 | 1,520.00 | 1,500.00 | 1,500.00 | 1,097,000 | 1,500.00 | | Feb 21, 2013 | 1,500.00 | 1,510.00 | 1,500.00 | 1,500.00 | 760,000 | 1,500.00 | |
* Close price adjusted for dividends and splits. |
|
0.06%
Download to Spreadsheet