| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 23, 2013 | 3,540.78 | 3,572.50 | 3,491.75 | 3,557.55 | 0 | 3,557.55 | | May 22, 2013 | 3,641.42 | 3,644.85 | 3,526.51 | 3,547.74 | 0 | 3,547.74 | | May 21, 2013 | 3,675.72 | 3,675.89 | 3,627.97 | 3,637.76 | 0 | 3,637.76 | | May 20, 2013 | 3,697.05 | 3,697.97 | 3,636.92 | 3,674.86 | 0 | 3,674.86 | | May 17, 2013 | 3,706.71 | 3,718.18 | 3,679.52 | 3,694.74 | 0 | 3,694.74 | | May 16, 2013 | 3,721.26 | 3,793.59 | 3,693.38 | 3,706.71 | 0 | 3,706.71 | | May 15, 2013 | 3,528.61 | 3,720.91 | 3,514.56 | 3,720.91 | 0 | 3,720.91 | | May 14, 2013 | 3,582.14 | 3,590.30 | 3,500.84 | 3,510.11 | 0 | 3,510.11 | | May 13, 2013 | 3,708.65 | 3,708.65 | 3,556.03 | 3,581.78 | 0 | 3,581.78 | | May 10, 2013 | 3,863.19 | 3,863.19 | 3,685.21 | 3,712.51 | 0 | 3,712.51 | | May 9, 2013 | 4,039.83 | 4,039.83 | 3,849.89 | 3,863.19 | 0 | 3,863.19 | | May 8, 2013 | 4,067.45 | 4,102.41 | 4,032.50 | 4,038.23 | 0 | 4,038.23 | | May 7, 2013 | 3,950.24 | 4,066.48 | 3,950.24 | 4,066.48 | 0 | 4,066.48 | | May 6, 2013 | 3,903.07 | 3,959.06 | 3,895.47 | 3,948.40 | 0 | 3,948.40 | | May 3, 2013 | 3,852.08 | 3,916.66 | 3,847.09 | 3,888.10 | 0 | 3,888.10 | | May 2, 2013 | 3,842.56 | 3,843.16 | 3,795.68 | 3,843.16 | 0 | 3,843.16 | | Apr 30, 2013 | 3,815.76 | 3,859.40 | 3,803.83 | 3,845.94 | 0 | 3,845.94 | | Apr 29, 2013 | 3,737.01 | 3,842.55 | 3,737.01 | 3,814.72 | 0 | 3,814.72 | | Apr 26, 2013 | 3,688.81 | 3,744.88 | 3,688.43 | 3,734.24 | 0 | 3,734.24 | | Apr 25, 2013 | 3,613.87 | 3,695.98 | 3,608.23 | 3,685.62 | 0 | 3,685.62 | | Apr 24, 2013 | 3,569.25 | 3,615.70 | 3,569.25 | 3,603.42 | 0 | 3,603.42 | | Apr 23, 2013 | 3,531.70 | 3,570.72 | 3,531.70 | 3,569.25 | 0 | 3,569.25 | | Apr 22, 2013 | 3,444.49 | 3,530.40 | 3,426.41 | 3,530.40 | 0 | 3,530.40 | | Apr 19, 2013 | 3,420.91 | 3,466.20 | 3,420.91 | 3,444.49 | 0 | 3,444.49 | | Apr 18, 2013 | 3,425.03 | 3,436.90 | 3,394.28 | 3,413.86 | 0 | 3,413.86 | | Apr 17, 2013 | 3,473.40 | 3,473.40 | 3,421.44 | 3,425.03 | 0 | 3,425.03 | | Apr 16, 2013 | 3,407.70 | 3,474.40 | 3,407.70 | 3,473.40 | 0 | 3,473.40 | | Apr 15, 2013 | 3,458.75 | 3,458.75 | 3,395.07 | 3,403.12 | 0 | 3,403.12 | | Apr 12, 2013 | 3,484.60 | 3,484.60 | 3,435.53 | 3,463.49 | 0 | 3,463.49 | | Apr 11, 2013 | 3,458.81 | 3,491.23 | 3,458.81 | 3,487.72 | 0 | 3,487.72 | | Apr 10, 2013 | 3,470.95 | 3,470.95 | 3,439.01 | 3,462.73 | 0 | 3,462.73 | | Apr 9, 2013 | 3,397.61 | 3,478.94 | 3,396.30 | 3,474.78 | 0 | 3,474.78 | | Apr 8, 2013 | 3,320.46 | 3,379.39 | 3,310.92 | 3,379.39 | 0 | 3,379.39 | | Apr 5, 2013 | 3,297.13 | 3,317.12 | 3,269.09 | 3,312.80 | 0 | 3,312.80 | | Apr 4, 2013 | 3,312.94 | 3,317.80 | 3,285.19 | 3,297.13 | 0 | 3,297.13 | | Apr 3, 2013 | 3,414.12 | 3,415.23 | 3,305.97 | 3,305.97 | 0 | 3,305.97 | | Mar 27, 2013 | 3,414.12 | 3,415.23 | 3,374.89 | 3,380.78 | 0 | 3,380.78 | | Mar 26, 2013 | 3,405.89 | 3,426.90 | 3,393.62 | 3,417.32 | 0 | 3,417.32 | | Mar 25, 2013 | 3,430.17 | 3,434.03 | 3,384.04 | 3,404.90 | 0 | 3,404.90 | | Mar 22, 2013 | 3,489.99 | 3,499.58 | 3,425.13 | 3,430.17 | 0 | 3,430.17 | | Mar 21, 2013 | 3,485.63 | 3,498.85 | 3,462.53 | 3,489.99 | 0 | 3,489.99 | | Mar 20, 2013 | 3,418.21 | 3,485.13 | 3,418.21 | 3,485.13 | 0 | 3,485.13 | | Mar 19, 2013 | 3,446.12 | 3,446.12 | 3,386.03 | 3,419.26 | 0 | 3,419.26 | | Mar 18, 2013 | 3,487.13 | 3,489.25 | 3,443.26 | 3,446.55 | 0 | 3,446.55 | | Mar 15, 2013 | 3,500.43 | 3,523.71 | 3,484.13 | 3,488.76 | 0 | 3,488.76 | | Mar 14, 2013 | 3,466.49 | 3,499.25 | 3,459.09 | 3,499.25 | 0 | 3,499.25 | | Mar 13, 2013 | 3,392.53 | 3,462.24 | 3,377.44 | 3,461.19 | 0 | 3,461.19 | | Mar 12, 2013 | 3,362.34 | 3,416.93 | 3,362.24 | 3,386.49 | 0 | 3,386.49 | | Mar 11, 2013 | 3,319.46 | 3,359.79 | 3,300.78 | 3,359.79 | 0 | 3,359.79 | | Mar 8, 2013 | 3,326.10 | 3,349.34 | 3,310.90 | 3,324.89 | 0 | 3,324.89 | | Mar 7, 2013 | 3,234.46 | 3,328.19 | 3,234.46 | 3,328.19 | 0 | 3,328.19 | | Mar 6, 2013 | 3,193.15 | 3,243.30 | 3,193.15 | 3,233.53 | 0 | 3,233.53 | | Mar 5, 2013 | 3,141.67 | 3,208.82 | 3,141.67 | 3,193.15 | 0 | 3,193.15 | | Mar 4, 2013 | 3,112.95 | 3,146.59 | 3,112.95 | 3,140.30 | 0 | 3,140.30 | | Mar 1, 2013 | 3,000.37 | 3,103.09 | 2,973.10 | 3,099.71 | 0 | 3,099.71 | | Feb 28, 2013 | 3,159.24 | 3,159.24 | 3,042.98 | 3,048.55 | 0 | 3,048.55 | | Feb 27, 2013 | 3,123.57 | 3,163.36 | 3,123.57 | 3,158.92 | 0 | 3,158.92 | | Feb 26, 2013 | 3,122.64 | 3,125.68 | 3,066.82 | 3,119.61 | 0 | 3,119.61 | | Feb 25, 2013 | 3,151.04 | 3,168.78 | 3,116.41 | 3,124.64 | 0 | 3,124.64 | | Feb 22, 2013 | 3,125.42 | 3,202.63 | 3,110.53 | 3,140.38 | 0 | 3,140.38 | | Feb 21, 2013 | 3,266.24 | 3,268.12 | 3,121.65 | 3,124.37 | 0 | 3,124.37 | | Feb 19, 2013 | 3,274.41 | 3,310.22 | 3,266.17 | 3,268.77 | 0 | 3,268.77 | | Feb 18, 2013 | 3,295.42 | 3,297.75 | 3,240.74 | 3,264.00 | 0 | 3,264.00 | | Feb 15, 2013 | 3,315.05 | 3,320.57 | 3,293.87 | 3,295.42 | 0 | 3,295.42 | | Feb 14, 2013 | 3,303.75 | 3,310.05 | 3,286.31 | 3,303.79 | 0 | 3,303.79 | | Feb 13, 2013 | 3,276.14 | 3,313.18 | 3,273.34 | 3,307.80 | 0 | 3,307.80 | |
* Close price adjusted for dividends and splits. |
|
9.81(0.28%) May 23, 4:00PM EDT
Download to Spreadsheet