| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 23, 2013 | 1,394.00 | 1,402.00 | 1,380.00 | 1,398.00 | 410,100 | 1,378.20 | | May 22, 2013 | 1,406.00 | 1,440.00 | 1,406.00 | 1,423.00 | 199,600 | 1,402.85 | | May 21, 2013 | 1,414.00 | 1,425.00 | 1,404.00 | 1,417.00 | 289,300 | 1,396.93 | | May 20, 2013 | 1,404.00 | 1,429.00 | 1,404.00 | 1,426.00 | 203,300 | 1,405.80 | | May 17, 2013 | 1,390.00 | 1,402.00 | 1,369.00 | 1,399.00 | 517,800 | 1,379.19 | | May 16, 2013 | 1,418.00 | 1,418.00 | 1,385.00 | 1,386.00 | 460,700 | 1,366.37 | | May 15, 2013 | 1,341.00 | 1,428.00 | 1,341.00 | 1,406.00 | 968,600 | 1,386.09 | | May 14, 2013 | 1,338.00 | 1,344.11 | 1,328.00 | 1,335.00 | 385,800 | 1,316.09 | | May 13, 2013 | 1,348.00 | 1,352.92 | 1,337.00 | 1,339.00 | 332,400 | 1,320.04 | | May 10, 2013 | 1,340.00 | 1,362.00 | 1,340.00 | 1,349.00 | 284,700 | 1,329.89 | | May 9, 2013 | 1,348.00 | 1,356.00 | 1,348.00 | 1,352.00 | 282,400 | 1,332.85 | | May 8, 2013 | 1,343.00 | 1,363.00 | 1,340.00 | 1,353.00 | 377,200 | 1,333.84 | | May 7, 2013 | 1,329.00 | 1,349.00 | 1,329.00 | 1,338.00 | 354,000 | 1,319.05 | | May 6, 2013 | 1,339.00 | 1,339.00 | 1,339.00 | 1,339.00 | 0 | 1,320.04 | | May 3, 2013 | 1,332.00 | 1,352.00 | 1,327.00 | 1,339.00 | 409,900 | 1,320.04 | | May 2, 2013 | 1,340.00 | 1,347.95 | 1,313.00 | 1,339.00 | 371,800 | 1,320.04 | | May 1, 2013 | 1,350.00 | 1,350.00 | 1,330.00 | 1,344.00 | 179,700 | 1,324.96 | | Apr 30, 2013 | 1,344.00 | 1,349.11 | 1,330.00 | 1,341.00 | 510,600 | 1,322.01 | | Apr 29, 2013 | 1,313.00 | 1,343.00 | 1,310.00 | 1,343.00 | 338,800 | 1,323.98 | | Apr 26, 2013 | 1,304.00 | 1,310.00 | 1,300.00 | 1,310.00 | 290,900 | 1,291.45 | | Apr 25, 2013 | 1,311.00 | 1,320.00 | 1,302.00 | 1,312.00 | 287,400 | 1,293.42 | | Apr 24, 2013 | 1,309.00 | 1,324.00 | 1,309.00 | 1,314.00 | 244,600 | 1,295.39 | | Apr 23, 2013 | 1,292.00 | 1,318.00 | 1,285.00 | 1,310.00 | 365,300 | 1,291.45 | | Apr 22, 2013 | 1,301.00 | 1,309.00 | 1,288.00 | 1,295.00 | 271,800 | 1,276.66 | | Apr 19, 2013 | 1,293.00 | 1,300.00 | 1,287.00 | 1,296.00 | 298,000 | 1,277.64 | | Apr 18, 2013 | 1,283.00 | 1,296.00 | 1,277.00 | 1,288.00 | 312,400 | 1,269.76 | | Apr 17, 2013 | 1,295.00 | 1,295.00 | 1,259.28 | 1,282.00 | 449,500 | 1,263.84 | | Apr 16, 2013 | 1,284.00 | 1,296.00 | 1,276.00 | 1,281.00 | 257,500 | 1,262.86 | | Apr 15, 2013 | 1,303.00 | 1,312.00 | 1,284.50 | 1,294.00 | 521,500 | 1,275.67 | | Apr 12, 2013 | 1,297.00 | 1,313.00 | 1,297.00 | 1,310.00 | 400,900 | 1,291.45 | | Apr 11, 2013 | 1,292.00 | 1,319.00 | 1,287.00 | 1,310.00 | 361,000 | 1,291.45 | | Apr 10, 2013 | 1,251.00 | 1,306.00 | 1,251.00 | 1,298.00 | 1,127,000 | 1,279.62 | | Apr 9, 2013 | 1,258.00 | 1,275.00 | 1,252.00 | 1,258.00 | 341,500 | 1,240.18 | | Apr 8, 2013 | 1,256.00 | 1,265.00 | 1,247.00 | 1,258.00 | 375,500 | 1,240.18 | | Apr 5, 2013 | 1,271.00 | 1,277.00 | 1,238.00 | 1,238.00 | 591,800 | 1,220.47 | | Apr 4, 2013 | 1,309.00 | 1,309.00 | 1,271.00 | 1,271.00 | 329,600 | 1,253.00 | | Apr 3, 2013 | 1,322.00 | 1,327.00 | 1,302.00 | 1,303.00 | 281,400 | 1,284.55 | | Apr 2, 2013 | 1,299.00 | 1,331.00 | 1,297.00 | 1,329.00 | 433,300 | 1,310.18 | | Apr 1, 2013 | 1,306.00 | 1,306.00 | 1,306.00 | 1,306.00 | 0 | 1,287.50 | | Mar 29, 2013 | 1,306.00 | 1,306.00 | 1,306.00 | 1,306.00 | 0 | 1,287.50 | | Mar 28, 2013 | 1,324.00 | 1,332.00 | 1,301.00 | 1,306.00 | 461,100 | 1,287.50 | | Mar 27, 2013 | 1,324.00 | 1,340.00 | 1,306.00 | 1,325.00 | 686,600 | 1,306.23 | | Mar 26, 2013 | 1,297.00 | 1,325.00 | 1,293.00 | 1,320.00 | 452,100 | 1,301.30 | | Mar 25, 2013 | 1,324.00 | 1,338.00 | 1,287.00 | 1,292.00 | 576,000 | 1,273.70 | | Mar 22, 2013 | 1,326.00 | 1,331.00 | 1,310.00 | 1,315.00 | 443,800 | 1,296.38 | | Mar 21, 2013 | 1,341.00 | 1,345.00 | 1,318.00 | 1,334.00 | 411,600 | 1,315.11 | | Mar 20, 2013 | 1,343.00 | 1,365.00 | 1,342.00 | 1,346.00 | 417,200 | 1,326.94 | | Mar 19, 2013 | 1,372.00 | 1,373.00 | 1,348.00 | 1,356.00 | 495,100 | 1,336.79 | | Mar 18, 2013 | 1,362.00 | 1,388.00 | 1,362.00 | 1,372.00 | 777,100 | 1,352.57 | | Mar 15, 2013 | 1,396.00 | 1,405.00 | 1,380.00 | 1,385.00 | 5,446,800 | 1,365.38 | | Mar 14, 2013 | 1,403.00 | 1,408.56 | 1,384.00 | 1,393.00 | 410,600 | 1,373.27 | | Mar 13, 2013 | 1,409.00 | 1,412.00 | 1,373.44 | 1,400.00 | 455,800 | 1,380.17 | | Mar 12, 2013 | 1,393.00 | 1,431.00 | 1,393.00 | 1,411.00 | 404,400 | 1,391.02 | | Mar 11, 2013 | 1,366.00 | 1,396.00 | 1,366.00 | 1,392.00 | 308,900 | 1,372.28 | | Mar 8, 2013 | 1,391.00 | 1,403.64 | 1,381.00 | 1,383.00 | 387,400 | 1,363.41 | | Mar 7, 2013 | 1,399.00 | 1,409.00 | 1,372.00 | 1,382.00 | 554,100 | 1,362.43 | | Mar 6, 2013 | 1,373.00 | 1,412.00 | 1,367.00 | 1,396.00 | 659,100 | 1,376.23 | | Mar 5, 2013 | 1,352.00 | 1,389.00 | 1,351.00 | 1,371.00 | 452,400 | 1,351.58 | | Mar 4, 2013 | 1,346.00 | 1,352.36 | 1,323.00 | 1,344.00 | 253,200 | 1,324.96 | | Mar 1, 2013 | 1,331.00 | 1,357.00 | 1,317.00 | 1,352.00 | 384,400 | 1,332.85 | | Feb 28, 2013 | 1,326.00 | 1,343.00 | 1,316.00 | 1,334.00 | 389,100 | 1,315.11 | | Feb 27, 2013 | 1,306.00 | 1,323.00 | 1,295.00 | 1,321.00 | 273,900 | 1,302.29 | | Feb 26, 2013 | 1,312.00 | 1,321.00 | 1,297.00 | 1,301.00 | 292,800 | 1,282.57 | | Feb 25, 2013 | 1,337.00 | 1,403.00 | 1,323.05 | 1,343.00 | 654,000 | 1,323.98 | | Feb 22, 2013 | 1,308.00 | 1,326.00 | 1,305.00 | 1,326.00 | 228,800 | 1,307.22 | | Feb 21, 2013 | 1,329.00 | 1,329.00 | 1,291.00 | 1,300.00 | 254,300 | 1,281.59 | |
* Close price adjusted for dividends and splits. |
|
25.00(1.76%) 11:35AM EDT
Download to Spreadsheet