| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 24, 2013 | 2,069.00 | 2,104.00 | 2,069.00 | 2,090.00 | 439,200 | 2,064.50 | | May 23, 2013 | 2,082.00 | 2,082.00 | 2,047.00 | 2,068.00 | 334,500 | 2,042.77 | | May 22, 2013 | 2,115.00 | 2,118.00 | 2,090.00 | 2,107.00 | 267,500 | 2,081.29 | | May 21, 2013 | 2,106.00 | 2,125.00 | 2,091.00 | 2,100.00 | 265,800 | 2,074.38 | | May 20, 2013 | 2,123.00 | 2,148.00 | 2,106.00 | 2,112.00 | 252,000 | 2,086.23 | | May 17, 2013 | 2,116.00 | 2,141.00 | 2,106.05 | 2,124.00 | 281,600 | 2,098.09 | | May 16, 2013 | 2,156.00 | 2,158.00 | 2,116.00 | 2,122.00 | 302,100 | 2,096.11 | | May 15, 2013 | 2,154.00 | 2,172.00 | 2,130.00 | 2,135.00 | 264,200 | 2,108.95 | | May 14, 2013 | 2,151.00 | 2,166.00 | 2,133.00 | 2,153.00 | 162,700 | 2,126.73 | | May 13, 2013 | 2,167.00 | 2,176.00 | 2,121.00 | 2,154.00 | 132,300 | 2,127.72 | | May 10, 2013 | 2,133.00 | 2,165.00 | 2,128.00 | 2,163.00 | 247,100 | 2,136.61 | | May 9, 2013 | 2,115.00 | 2,154.00 | 2,110.00 | 2,136.00 | 214,200 | 2,109.94 | | May 8, 2013 | 2,112.00 | 2,146.76 | 2,108.00 | 2,127.00 | 295,300 | 2,101.05 | | May 7, 2013 | 2,112.00 | 2,150.05 | 2,101.00 | 2,113.00 | 193,800 | 2,087.22 | | May 6, 2013 | 2,122.00 | 2,122.00 | 2,122.00 | 2,122.00 | 0 | 2,096.11 | | May 3, 2013 | 2,071.00 | 2,140.00 | 2,061.00 | 2,122.00 | 187,900 | 2,096.11 | | May 2, 2013 | 2,130.00 | 2,130.00 | 2,046.00 | 2,064.00 | 368,600 | 2,038.82 | | May 1, 2013 | 2,107.00 | 2,159.00 | 2,083.57 | 2,130.00 | 131,900 | 2,104.01 | | Apr 30, 2013 | 2,108.00 | 2,129.00 | 2,082.00 | 2,110.00 | 444,200 | 2,084.26 | | Apr 29, 2013 | 2,098.00 | 2,110.48 | 2,065.00 | 2,100.00 | 361,100 | 2,074.38 | | Apr 26, 2013 | 2,062.00 | 2,119.00 | 2,057.00 | 2,097.00 | 871,700 | 2,071.41 | | Apr 25, 2013 | 2,029.00 | 2,067.00 | 2,025.00 | 2,056.00 | 256,400 | 2,030.91 | | Apr 24, 2013 | 2,011.00 | 2,039.00 | 1,987.00 | 2,029.00 | 349,500 | 2,004.24 | | Apr 23, 2013 | 1,921.00 | 2,023.00 | 1,905.00 | 2,007.00 | 887,700 | 1,982.51 | | Apr 22, 2013 | 1,881.00 | 1,935.00 | 1,835.00 | 1,880.00 | 624,500 | 1,857.06 | | Apr 19, 2013 | 1,980.00 | 1,994.00 | 1,878.00 | 1,908.00 | 1,655,900 | 1,884.72 | | Apr 18, 2013 | 2,205.00 | 2,260.00 | 2,196.68 | 2,225.00 | 270,300 | 2,197.85 | | Apr 17, 2013 | 2,275.00 | 2,290.00 | 2,202.00 | 2,205.00 | 307,700 | 2,178.10 | | Apr 16, 2013 | 2,280.00 | 2,297.00 | 2,245.00 | 2,263.00 | 249,900 | 2,235.39 | | Apr 15, 2013 | 2,315.00 | 2,317.00 | 2,255.00 | 2,291.00 | 150,900 | 2,263.05 | | Apr 12, 2013 | 2,409.00 | 2,409.00 | 2,309.00 | 2,321.00 | 262,300 | 2,292.68 | | Apr 11, 2013 | 2,238.00 | 2,374.00 | 2,238.00 | 2,351.00 | 359,700 | 2,322.32 | | Apr 10, 2013 | 2,256.00 | 2,276.00 | 2,236.00 | 2,253.00 | 302,500 | 2,225.51 | | Apr 9, 2013 | 2,305.00 | 2,305.00 | 2,236.00 | 2,256.00 | 249,100 | 2,228.47 | | Apr 8, 2013 | 2,268.00 | 2,309.00 | 2,268.00 | 2,293.00 | 185,700 | 2,265.02 | | Apr 5, 2013 | 2,381.00 | 2,393.00 | 2,271.00 | 2,276.00 | 264,000 | 2,248.23 | | Apr 4, 2013 | 2,444.00 | 2,452.00 | 2,355.00 | 2,367.00 | 313,500 | 2,338.12 | | Apr 3, 2013 | 2,460.00 | 2,465.00 | 2,429.00 | 2,450.00 | 301,300 | 2,420.11 | | Apr 2, 2013 | 2,475.00 | 2,488.00 | 2,452.00 | 2,466.00 | 250,900 | 2,435.91 | | Apr 1, 2013 | 2,456.00 | 2,456.00 | 2,456.00 | 2,456.00 | 0 | 2,426.03 | | Mar 29, 2013 | 2,456.00 | 2,456.00 | 2,456.00 | 2,456.00 | 0 | 2,426.03 | | Mar 28, 2013 | 2,400.00 | 2,464.00 | 2,386.00 | 2,456.00 | 183,400 | 2,426.03 | | Mar 27, 2013 | 2,411.00 | 2,439.00 | 2,376.00 | 2,399.00 | 216,600 | 2,369.73 | | Mar 26, 2013 | 2,422.00 | 2,440.00 | 2,405.00 | 2,420.00 | 228,400 | 2,390.47 | | Mar 25, 2013 | 2,410.00 | 2,468.00 | 2,409.85 | 2,415.00 | 192,600 | 2,385.53 | | Mar 22, 2013 | 2,422.00 | 2,429.00 | 2,393.00 | 2,405.00 | 274,300 | 2,375.66 | | Mar 21, 2013 | 2,438.00 | 2,440.00 | 2,405.00 | 2,420.00 | 186,700 | 2,390.47 | | Mar 20, 2013 | 2,449.00 | 2,459.00 | 2,432.00 | 2,441.00 | 153,500 | 2,411.22 | | Mar 19, 2013 | 2,441.00 | 2,455.00 | 2,433.00 | 2,437.00 | 135,700 | 2,407.27 | | Mar 18, 2013 | 2,444.00 | 2,455.56 | 2,430.00 | 2,448.00 | 250,600 | 2,418.13 | | Mar 15, 2013 | 2,458.00 | 2,481.00 | 2,446.00 | 2,470.00 | 410,800 | 2,439.86 | | Mar 14, 2013 | 2,418.00 | 2,484.00 | 2,408.80 | 2,463.00 | 441,000 | 2,432.95 | | Mar 13, 2013 | 2,385.00 | 2,417.00 | 2,356.00 | 2,408.00 | 333,600 | 2,378.62 | | Mar 12, 2013 | 2,323.00 | 2,389.00 | 2,318.85 | 2,380.00 | 314,700 | 2,350.96 | | Mar 11, 2013 | 2,365.00 | 2,388.00 | 2,325.00 | 2,339.00 | 262,100 | 2,310.46 | | Mar 8, 2013 | 2,371.00 | 2,393.00 | 2,356.00 | 2,374.00 | 190,600 | 2,345.03 | | Mar 7, 2013 | 2,397.00 | 2,397.00 | 2,358.00 | 2,383.00 | 222,100 | 2,353.93 | | Mar 6, 2013 | 2,395.00 | 2,405.00 | 2,381.00 | 2,389.00 | 248,900 | 2,359.85 | | Mar 5, 2013 | 2,377.00 | 2,402.00 | 2,375.00 | 2,390.00 | 194,900 | 2,360.84 | | Mar 4, 2013 | 2,382.00 | 2,395.00 | 2,339.00 | 2,362.00 | 286,900 | 2,333.18 | | Mar 1, 2013 | 2,369.00 | 2,387.00 | 2,352.00 | 2,378.00 | 293,500 | 2,348.99 | | Feb 28, 2013 | 2,375.00 | 2,381.00 | 2,360.00 | 2,375.00 | 281,700 | 2,346.02 | | Feb 27, 2013 | 2,357.00 | 2,379.00 | 2,350.00 | 2,370.00 | 299,200 | 2,341.08 | | Feb 26, 2013 | 2,353.00 | 2,377.00 | 2,326.48 | 2,354.00 | 461,100 | 2,325.28 | | Feb 25, 2013 | 2,490.00 | 2,490.00 | 2,387.00 | 2,398.00 | 444,200 | 2,368.74 | | Feb 22, 2013 | 2,400.00 | 2,509.00 | 2,400.00 | 2,459.00 | 397,300 | 2,429.00 | |
* Close price adjusted for dividends and splits. |
|