Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 31, 2010 | 1,256.76 | 1,259.34 | 1,254.19 | 1,257.64 | 1,257.64 | 1,799,770,000 |
Dec 30, 2010 | 1,259.44 | 1,261.09 | 1,256.32 | 1,257.88 | 1,257.88 | 1,970,720,000 |
Dec 29, 2010 | 1,258.78 | 1,262.60 | 1,258.78 | 1,259.78 | 1,259.78 | 2,214,380,000 |
Dec 28, 2010 | 1,259.10 | 1,259.90 | 1,256.22 | 1,258.51 | 1,258.51 | 2,478,450,000 |
Dec 27, 2010 | 1,254.66 | 1,258.43 | 1,251.48 | 1,257.54 | 1,257.54 | 1,992,470,000 |
Dec 23, 2010 | 1,257.53 | 1,258.59 | 1,254.05 | 1,256.77 | 1,256.77 | 2,515,020,000 |
Dec 22, 2010 | 1,254.94 | 1,259.39 | 1,254.94 | 1,258.84 | 1,258.84 | 1,285,590,000 |
Dec 21, 2010 | 1,249.43 | 1,255.82 | 1,249.43 | 1,254.60 | 1,254.60 | 3,479,670,000 |
Dec 20, 2010 | 1,245.76 | 1,250.20 | 1,241.51 | 1,247.08 | 1,247.08 | 3,548,140,000 |
Dec 17, 2010 | 1,243.63 | 1,245.81 | 1,239.87 | 1,243.91 | 1,243.91 | 4,632,470,000 |
Dec 16, 2010 | 1,236.34 | 1,243.75 | 1,232.85 | 1,242.87 | 1,242.87 | 4,736,820,000 |
Dec 15, 2010 | 1,241.58 | 1,244.25 | 1,234.01 | 1,235.23 | 1,235.23 | 4,407,340,000 |
Dec 14, 2010 | 1,241.84 | 1,246.59 | 1,238.17 | 1,241.59 | 1,241.59 | 4,132,350,000 |
Dec 13, 2010 | 1,242.52 | 1,246.73 | 1,240.34 | 1,240.46 | 1,240.46 | 4,361,240,000 |
Dec 10, 2010 | 1,233.85 | 1,240.40 | 1,232.58 | 1,240.40 | 1,240.40 | 4,547,310,000 |
Dec 09, 2010 | 1,230.14 | 1,234.71 | 1,226.85 | 1,233.00 | 1,233.00 | 4,522,510,000 |
Dec 08, 2010 | 1,225.02 | 1,228.93 | 1,219.50 | 1,228.28 | 1,228.28 | 4,607,590,000 |
Dec 07, 2010 | 1,227.25 | 1,235.05 | 1,223.25 | 1,223.75 | 1,223.75 | 6,970,630,000 |
Dec 06, 2010 | 1,223.87 | 1,225.80 | 1,220.67 | 1,223.12 | 1,223.12 | 3,527,370,000 |
Dec 03, 2010 | 1,219.93 | 1,225.57 | 1,216.82 | 1,224.71 | 1,224.71 | 3,735,780,000 |
Dec 02, 2010 | 1,206.81 | 1,221.89 | 1,206.81 | 1,221.53 | 1,221.53 | 4,970,800,000 |
Dec 01, 2010 | 1,186.60 | 1,207.61 | 1,186.60 | 1,206.07 | 1,206.07 | 4,548,110,000 |
Nov 30, 2010 | 1,182.96 | 1,187.40 | 1,174.14 | 1,180.55 | 1,180.55 | 4,284,700,000 |
Nov 29, 2010 | 1,189.08 | 1,190.34 | 1,173.64 | 1,187.76 | 1,187.76 | 3,673,450,000 |
Nov 26, 2010 | 1,194.16 | 1,194.16 | 1,186.93 | 1,189.40 | 1,189.40 | 1,613,820,000 |
Nov 24, 2010 | 1,183.70 | 1,198.62 | 1,183.70 | 1,198.35 | 1,198.35 | 3,384,250,000 |
Nov 23, 2010 | 1,192.51 | 1,192.51 | 1,176.91 | 1,180.73 | 1,180.73 | 4,133,070,000 |
Nov 22, 2010 | 1,198.07 | 1,198.94 | 1,184.58 | 1,197.84 | 1,197.84 | 3,689,500,000 |
Nov 19, 2010 | 1,196.12 | 1,199.97 | 1,189.44 | 1,199.73 | 1,199.73 | 3,675,390,000 |
Nov 18, 2010 | 1,183.75 | 1,200.29 | 1,183.75 | 1,196.69 | 1,196.69 | 4,687,260,000 |
Nov 17, 2010 | 1,178.33 | 1,183.56 | 1,175.82 | 1,178.59 | 1,178.59 | 3,904,780,000 |
Nov 16, 2010 | 1,194.79 | 1,194.79 | 1,173.00 | 1,178.34 | 1,178.34 | 5,116,380,000 |
Nov 15, 2010 | 1,200.44 | 1,207.43 | 1,197.15 | 1,197.75 | 1,197.75 | 3,503,370,000 |
Nov 12, 2010 | 1,209.07 | 1,210.50 | 1,194.08 | 1,199.21 | 1,199.21 | 4,213,620,000 |
Nov 11, 2010 | 1,213.04 | 1,215.45 | 1,204.49 | 1,213.54 | 1,213.54 | 3,931,120,000 |
Nov 10, 2010 | 1,213.14 | 1,218.75 | 1,204.33 | 1,218.71 | 1,218.71 | 4,561,300,000 |
Nov 09, 2010 | 1,223.59 | 1,226.84 | 1,208.94 | 1,213.40 | 1,213.40 | 4,848,040,000 |
Nov 08, 2010 | 1,223.24 | 1,224.57 | 1,217.55 | 1,223.25 | 1,223.25 | 3,937,230,000 |
Nov 05, 2010 | 1,221.20 | 1,227.08 | 1,220.29 | 1,225.85 | 1,225.85 | 5,637,460,000 |
Nov 04, 2010 | 1,198.34 | 1,221.25 | 1,198.34 | 1,221.06 | 1,221.06 | 5,695,470,000 |
Nov 03, 2010 | 1,193.79 | 1,198.30 | 1,183.56 | 1,197.96 | 1,197.96 | 4,665,480,000 |
Nov 02, 2010 | 1,187.86 | 1,195.88 | 1,187.86 | 1,193.57 | 1,193.57 | 3,866,200,000 |
Nov 01, 2010 | 1,185.71 | 1,195.81 | 1,177.65 | 1,184.38 | 1,184.38 | 4,129,180,000 |
Oct 29, 2010 | 1,183.87 | 1,185.46 | 1,179.70 | 1,183.26 | 1,183.26 | 3,537,880,000 |
Oct 28, 2010 | 1,184.47 | 1,189.53 | 1,177.10 | 1,183.78 | 1,183.78 | 4,283,460,000 |
Oct 27, 2010 | 1,183.84 | 1,183.84 | 1,171.70 | 1,182.45 | 1,182.45 | 4,335,670,000 |
Oct 26, 2010 | 1,184.88 | 1,187.11 | 1,177.72 | 1,185.64 | 1,185.64 | 4,203,680,000 |
Oct 25, 2010 | 1,184.74 | 1,196.14 | 1,184.74 | 1,185.62 | 1,185.62 | 4,221,380,000 |
Oct 22, 2010 | 1,180.52 | 1,183.93 | 1,178.99 | 1,183.08 | 1,183.08 | 3,177,890,000 |
Oct 21, 2010 | 1,179.82 | 1,189.43 | 1,171.17 | 1,180.26 | 1,180.26 | 4,625,470,000 |
Oct 20, 2010 | 1,166.74 | 1,182.94 | 1,166.74 | 1,178.17 | 1,178.17 | 5,027,880,000 |
Oct 19, 2010 | 1,178.64 | 1,178.64 | 1,159.71 | 1,165.90 | 1,165.90 | 5,600,120,000 |
Oct 18, 2010 | 1,176.83 | 1,185.53 | 1,174.55 | 1,184.71 | 1,184.71 | 4,450,050,000 |
Oct 15, 2010 | 1,177.47 | 1,181.20 | 1,167.12 | 1,176.19 | 1,176.19 | 5,724,910,000 |
Oct 14, 2010 | 1,177.82 | 1,178.89 | 1,166.71 | 1,173.81 | 1,173.81 | 4,969,410,000 |
Oct 13, 2010 | 1,171.32 | 1,184.38 | 1,171.32 | 1,178.10 | 1,178.10 | 4,969,410,000 |
Oct 12, 2010 | 1,164.28 | 1,172.58 | 1,155.71 | 1,169.77 | 1,169.77 | 4,076,170,000 |
Oct 11, 2010 | 1,165.32 | 1,168.68 | 1,162.02 | 1,165.32 | 1,165.32 | 2,505,900,000 |
Oct 08, 2010 | 1,158.36 | 1,167.73 | 1,155.58 | 1,165.15 | 1,165.15 | 3,871,420,000 |
Oct 07, 2010 | 1,161.57 | 1,163.87 | 1,151.41 | 1,158.06 | 1,158.06 | 3,910,550,000 |
Oct 06, 2010 | 1,159.81 | 1,162.33 | 1,154.85 | 1,159.97 | 1,159.97 | 4,073,160,000 |
Oct 05, 2010 | 1,140.68 | 1,162.76 | 1,140.68 | 1,160.75 | 1,160.75 | 4,068,840,000 |
Oct 04, 2010 | 1,144.96 | 1,148.16 | 1,131.87 | 1,137.03 | 1,137.03 | 3,604,110,000 |
Oct 01, 2010 | 1,143.49 | 1,150.30 | 1,139.42 | 1,146.24 | 1,146.24 | 4,298,910,000 |
Sep 30, 2010 | 1,145.97 | 1,157.16 | 1,136.08 | 1,141.20 | 1,141.20 | 4,284,160,000 |
Sep 29, 2010 | 1,146.75 | 1,148.63 | 1,140.26 | 1,144.73 | 1,144.73 | 3,990,280,000 |
Sep 28, 2010 | 1,142.31 | 1,150.00 | 1,132.09 | 1,147.70 | 1,147.70 | 4,025,840,000 |
Sep 27, 2010 | 1,148.64 | 1,149.92 | 1,142.00 | 1,142.16 | 1,142.16 | 3,587,860,000 |
Sep 24, 2010 | 1,131.69 | 1,148.90 | 1,131.69 | 1,148.67 | 1,148.67 | 4,123,950,000 |
Sep 23, 2010 | 1,131.10 | 1,136.77 | 1,122.79 | 1,124.83 | 1,124.83 | 3,847,850,000 |
Sep 22, 2010 | 1,139.49 | 1,144.38 | 1,131.58 | 1,134.28 | 1,134.28 | 3,911,070,000 |
Sep 21, 2010 | 1,142.82 | 1,148.59 | 1,136.22 | 1,139.78 | 1,139.78 | 4,175,660,000 |
Sep 20, 2010 | 1,126.57 | 1,144.86 | 1,126.57 | 1,142.71 | 1,142.71 | 3,364,080,000 |
Sep 17, 2010 | 1,126.39 | 1,131.47 | 1,122.43 | 1,125.59 | 1,125.59 | 4,086,140,000 |
Sep 16, 2010 | 1,123.89 | 1,125.44 | 1,118.88 | 1,124.66 | 1,124.66 | 3,364,080,000 |
Sep 15, 2010 | 1,119.43 | 1,126.46 | 1,114.63 | 1,125.07 | 1,125.07 | 3,369,840,000 |
Sep 14, 2010 | 1,121.16 | 1,127.36 | 1,115.58 | 1,121.10 | 1,121.10 | 4,521,050,000 |
Sep 13, 2010 | 1,113.38 | 1,123.87 | 1,113.38 | 1,121.90 | 1,121.90 | 4,521,050,000 |
Sep 10, 2010 | 1,104.57 | 1,110.88 | 1,103.92 | 1,109.55 | 1,109.55 | 3,061,160,000 |
Sep 09, 2010 | 1,101.15 | 1,110.27 | 1,101.15 | 1,104.18 | 1,104.18 | 3,387,770,000 |
Sep 08, 2010 | 1,092.36 | 1,103.26 | 1,092.36 | 1,098.87 | 1,098.87 | 3,224,640,000 |
Sep 07, 2010 | 1,102.60 | 1,102.60 | 1,091.15 | 1,091.84 | 1,091.84 | 3,107,380,000 |
Sep 03, 2010 | 1,093.61 | 1,105.10 | 1,093.61 | 1,104.51 | 1,104.51 | 3,534,500,000 |
Sep 02, 2010 | 1,080.66 | 1,090.10 | 1,080.39 | 1,090.10 | 1,090.10 | 3,704,210,000 |
Sep 01, 2010 | 1,049.72 | 1,081.30 | 1,049.72 | 1,080.29 | 1,080.29 | 4,396,880,000 |
Aug 31, 2010 | 1,046.88 | 1,055.14 | 1,040.88 | 1,049.33 | 1,049.33 | 4,038,770,000 |
Aug 30, 2010 | 1,062.90 | 1,064.40 | 1,048.79 | 1,048.92 | 1,048.92 | 2,917,990,000 |
Aug 27, 2010 | 1,049.27 | 1,065.21 | 1,039.70 | 1,064.59 | 1,064.59 | 4,102,460,000 |
Aug 26, 2010 | 1,056.28 | 1,061.45 | 1,045.40 | 1,047.22 | 1,047.22 | 3,646,710,000 |
Aug 25, 2010 | 1,048.98 | 1,059.38 | 1,039.83 | 1,055.33 | 1,055.33 | 4,360,190,000 |
Aug 24, 2010 | 1,063.20 | 1,063.20 | 1,046.68 | 1,051.87 | 1,051.87 | 4,436,330,000 |
Aug 23, 2010 | 1,073.36 | 1,081.58 | 1,067.08 | 1,067.36 | 1,067.36 | 3,210,950,000 |
Aug 20, 2010 | 1,075.63 | 1,075.63 | 1,063.91 | 1,071.69 | 1,071.69 | 3,761,570,000 |
Aug 19, 2010 | 1,092.44 | 1,092.44 | 1,070.66 | 1,075.63 | 1,075.63 | 4,290,540,000 |
Aug 18, 2010 | 1,092.08 | 1,099.77 | 1,085.76 | 1,094.16 | 1,094.16 | 3,724,260,000 |
Aug 17, 2010 | 1,081.16 | 1,100.14 | 1,081.16 | 1,092.54 | 1,092.54 | 3,968,210,000 |
Aug 16, 2010 | 1,077.49 | 1,082.62 | 1,069.49 | 1,079.38 | 1,079.38 | 3,142,450,000 |
Aug 13, 2010 | 1,082.22 | 1,086.25 | 1,079.00 | 1,079.25 | 1,079.25 | 3,328,890,000 |
Aug 12, 2010 | 1,081.48 | 1,086.72 | 1,076.69 | 1,083.61 | 1,083.61 | 4,521,050,000 |
Aug 11, 2010 | 1,116.89 | 1,116.89 | 1,088.55 | 1,089.47 | 1,089.47 | 4,511,860,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |