| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Jun 18, 2013 | 1,190.00 | 1,196.00 | 1,179.00 | 1,186.00 | 689,500 | 1,161.88 | | Jun 17, 2013 | 1,210.00 | 1,223.00 | 1,194.00 | 1,195.00 | 413,900 | 1,170.70 | | Jun 14, 2013 | 1,200.00 | 1,224.00 | 1,189.00 | 1,212.00 | 816,200 | 1,187.35 | | Jun 13, 2013 | 1,135.00 | 1,190.52 | 1,132.00 | 1,185.00 | 802,700 | 1,160.90 | | Jun 12, 2013 | 1,182.00 | 1,197.00 | 1,147.00 | 1,149.00 | 889,300 | 1,125.63 | | Jun 11, 2013 | 1,209.00 | 1,209.00 | 1,169.00 | 1,189.00 | 698,200 | 1,164.82 | | Jun 10, 2013 | 1,235.00 | 1,235.00 | 1,199.00 | 1,212.00 | 686,400 | 1,187.35 | | Jun 7, 2013 | 1,234.00 | 1,245.40 | 1,222.00 | 1,241.00 | 419,200 | 1,215.76 | | Jun 6, 2013 | 1,250.00 | 1,260.42 | 1,229.00 | 1,230.00 | 396,100 | 1,204.99 | | Jun 5, 2013 | 1,269.00 | 1,292.00 | 1,215.24 | 1,252.00 | 783,000 | 1,226.54 | | Jun 4, 2013 | 1,292.00 | 1,303.00 | 1,277.00 | 1,284.00 | 389,000 | 1,257.89 | | Jun 3, 2013 | 1,261.00 | 1,296.00 | 1,243.44 | 1,291.00 | 676,400 | 1,264.74 | | May 31, 2013 | 1,310.00 | 1,310.00 | 1,261.63 | 1,262.00 | 1,838,500 | 1,236.33 | | May 30, 2013 | 1,287.00 | 1,307.00 | 1,197.35 | 1,306.00 | 609,600 | 1,279.44 | | May 29, 2013 | 1,282.00 | 1,301.00 | 1,267.00 | 1,282.00 | 720,400 | 1,255.93 | | May 28, 2013 | 1,293.00 | 1,302.00 | 1,193.64 | 1,291.00 | 758,800 | 1,264.74 | | May 27, 2013 | 1,281.00 | 1,281.00 | 1,281.00 | 1,281.00 | 0 | 1,254.95 | | May 24, 2013 | 1,299.00 | 1,305.00 | 1,278.00 | 1,281.00 | 866,400 | 1,254.95 | | May 23, 2013 | 1,301.00 | 1,309.00 | 1,203.52 | 1,286.00 | 1,102,800 | 1,259.85 | | May 22, 2013 | 1,310.00 | 1,352.00 | 1,295.00 | 1,335.00 | 1,051,700 | 1,307.85 | | May 21, 2013 | 1,285.00 | 1,319.00 | 1,283.88 | 1,315.00 | 814,000 | 1,288.26 | | May 20, 2013 | 1,266.00 | 1,288.12 | 1,248.00 | 1,283.00 | 820,200 | 1,256.91 | | May 17, 2013 | 1,264.00 | 1,297.00 | 1,264.00 | 1,273.00 | 624,800 | 1,247.11 | | May 16, 2013 | 1,280.00 | 1,302.00 | 1,243.00 | 1,272.00 | 829,000 | 1,246.13 | | May 15, 2013 | 1,263.00 | 1,273.00 | 1,138.40 | 1,253.00 | 673,000 | 1,227.52 | | May 14, 2013 | 1,267.00 | 1,268.50 | 1,238.00 | 1,254.00 | 936,300 | 1,228.50 | | May 13, 2013 | 1,296.00 | 1,311.00 | 1,272.00 | 1,280.00 | 478,900 | 1,253.97 | | May 10, 2013 | 1,298.00 | 1,327.00 | 1,285.00 | 1,299.00 | 734,900 | 1,272.58 | | May 9, 2013 | 1,285.00 | 1,313.00 | 1,280.00 | 1,298.00 | 949,100 | 1,271.60 | | May 8, 2013 | 1,292.00 | 1,306.00 | 1,270.57 | 1,288.00 | 516,600 | 1,261.81 | | May 7, 2013 | 1,263.00 | 1,304.00 | 1,257.00 | 1,278.00 | 786,300 | 1,252.01 | | May 6, 2013 | 1,262.00 | 1,262.00 | 1,262.00 | 1,262.00 | 0 | 1,236.33 | | May 3, 2013 | 1,210.00 | 1,269.00 | 1,210.00 | 1,262.00 | 930,800 | 1,236.33 | | May 2, 2013 | 1,192.00 | 1,218.00 | 1,172.50 | 1,217.00 | 629,000 | 1,192.25 | | May 1, 2013 | 1,218.00 | 1,239.00 | 1,193.00 | 1,201.00 | 464,200 | 1,176.57 | | Apr 30, 2013 | 1,215.00 | 1,236.00 | 1,195.00 | 1,209.00 | 516,600 | 1,184.41 | | Apr 29, 2013 | 1,222.00 | 1,234.00 | 1,203.00 | 1,215.00 | 457,300 | 1,190.29 | | Apr 26, 2013 | 1,223.00 | 1,227.00 | 1,207.00 | 1,221.00 | 673,200 | 1,196.17 | | Apr 25, 2013 | 1,184.00 | 1,231.00 | 1,115.88 | 1,228.00 | 1,134,400 | 1,203.03 | | Apr 24, 2013 | 1,162.00 | 1,215.00 | 1,153.00 | 1,180.00 | 1,331,600 | 1,156.00 | | Apr 23, 2013 | 1,130.00 | 1,160.00 | 1,120.00 | 1,160.00 | 782,800 | 1,136.41 | | Apr 22, 2013 | 1,151.00 | 1,173.00 | 1,081.31 | 1,128.00 | 951,000 | 1,105.06 | | Apr 19, 2013 | 1,098.00 | 1,162.00 | 1,082.00 | 1,151.00 | 1,505,700 | 1,127.59 | | Apr 18, 2013 | 1,090.00 | 1,098.00 | 1,021.45 | 1,085.00 | 815,100 | 1,062.93 | | Apr 17, 2013 | 1,141.00 | 1,141.00 | 1,075.00 | 1,085.00 | 931,400 | 1,062.93 | | Apr 16, 2013 | 1,109.00 | 1,149.00 | 1,109.00 | 1,123.00 | 859,100 | 1,100.16 | | Apr 15, 2013 | 1,157.00 | 1,157.00 | 1,103.00 | 1,106.00 | 1,089,300 | 1,083.51 | | Apr 12, 2013 | 1,164.00 | 1,189.31 | 1,143.00 | 1,151.00 | 592,500 | 1,127.59 | | Apr 11, 2013 | 1,159.00 | 1,176.59 | 1,145.88 | 1,168.00 | 763,300 | 1,144.25 | | Apr 10, 2013 | 1,130.00 | 1,188.00 | 1,125.00 | 1,179.00 | 1,195,300 | 1,155.02 | | Apr 9, 2013 | 1,075.00 | 1,117.00 | 1,075.00 | 1,116.00 | 917,500 | 1,093.30 | | Apr 8, 2013 | 1,050.00 | 1,069.00 | 1,040.00 | 1,060.00 | 537,500 | 1,038.44 | | Apr 5, 2013 | 1,073.00 | 1,079.00 | 1,041.00 | 1,047.00 | 1,002,100 | 1,025.71 | | Apr 4, 2013 | 1,025.00 | 1,086.00 | 1,025.00 | 1,070.00 | 1,809,800 | 1,048.24 | | Apr 3, 2013 | 985.50 | 1,042.08 | 966.00 | 1,009.00 | 2,018,100 | 988.48 | | Apr 2, 2013 | 1,004.00 | 1,021.00 | 986.00 | 992.00 | 1,113,900 | 971.83 | | Apr 1, 2013 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 0 | 984.56 | | Mar 29, 2013 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 0 | 984.56 | | Mar 28, 2013 | 1,031.00 | 1,034.00 | 1,001.00 | 1,005.00 | 600,900 | 984.56 | | Mar 27, 2013 | 1,064.00 | 1,066.00 | 1,016.68 | 1,031.00 | 930,100 | 1,010.03 | | Mar 26, 2013 | 1,040.00 | 1,068.20 | 1,039.00 | 1,051.00 | 724,000 | 1,029.63 | | Mar 25, 2013 | 1,103.00 | 1,121.00 | 1,032.00 | 1,039.00 | 1,041,900 | 1,017.87 | | Mar 22, 2013 | 1,103.00 | 1,109.00 | 1,081.00 | 1,091.00 | 669,900 | 1,068.81 | | Mar 21, 2013 | 1,119.00 | 1,123.55 | 1,033.79 | 1,109.00 | 643,500 | 1,086.45 | | Mar 20, 2013 | 1,123.00 | 1,142.00 | 1,107.00 | 1,114.00 | 676,900 | 1,091.34 | | Mar 19, 2013 | 1,135.00 | 1,135.00 | 1,099.00 | 1,113.00 | 830,000 | 1,090.36 | |
* Close price adjusted for dividends and splits. |
|
21.00(1.77%) 6:36AM EDT
Download to Spreadsheet