| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| 23 May 2013 | 5,137.20 | 5,137.20 | 5,036.70 | 5,040.80 | 1,483,959,500 | 5,040.80 | | 22 May 2013 | 5,163.00 | 5,178.90 | 5,131.80 | 5,142.10 | 1,182,376,500 | 5,142.10 | | 21 May 2013 | 5,184.40 | 5,184.40 | 5,138.50 | 5,156.20 | 959,256,800 | 5,156.20 | | 20 May 2013 | 5,165.40 | 5,221.80 | 5,165.40 | 5,185.40 | 807,652,800 | 5,185.40 | | 17 May 2013 | 5,153.10 | 5,172.80 | 5,147.00 | 5,159.80 | 918,968,800 | 5,159.80 | | 16 May 2013 | 5,173.30 | 5,191.80 | 5,136.60 | 5,144.20 | 1,082,412,700 | 5,144.20 | | 15 May 2013 | 5,204.20 | 5,229.80 | 5,151.40 | 5,173.30 | 905,096,000 | 5,173.30 | | 14 May 2013 | 5,194.80 | 5,209.30 | 5,192.00 | 5,202.50 | 866,906,200 | 5,202.50 | | 13 May 2013 | 5,188.90 | 5,204.20 | 5,177.00 | 5,194.80 | 800,362,400 | 5,194.80 | | 10 May 2013 | 5,182.20 | 5,223.90 | 5,182.20 | 5,191.10 | 839,814,600 | 5,191.10 | | 9 May 2013 | 5,173.30 | 5,192.20 | 5,164.70 | 5,180.60 | 984,826,800 | 5,180.60 | | 8 May 2013 | 5,130.70 | 5,180.20 | 5,129.80 | 5,177.90 | 1,034,001,400 | 5,177.90 | | 7 May 2013 | 5,139.70 | 5,142.70 | 5,098.00 | 5,122.70 | 870,076,800 | 5,122.70 | | 6 May 2013 | 5,121.00 | 5,175.30 | 5,120.00 | 5,133.80 | 703,385,200 | 5,133.80 | | 3 May 2013 | 5,104.10 | 5,154.00 | 5,102.10 | 5,105.40 | 714,874,000 | 5,105.40 | | 2 May 2013 | 5,143.90 | 5,143.90 | 5,094.30 | 5,104.10 | 831,687,000 | 5,104.10 | | 1 May 2013 | 5,165.30 | 5,166.60 | 5,139.80 | 5,144.00 | 687,057,200 | 5,144.00 | | 30 Apr 2013 | 5,108.30 | 5,171.20 | 5,108.30 | 5,168.60 | 933,511,600 | 5,168.60 | | 29 Apr 2013 | 5,082.70 | 5,111.80 | 5,082.70 | 5,108.30 | 623,704,600 | 5,108.30 | | 26 Apr 2013 | 5,094.60 | 5,116.90 | 5,082.50 | 5,082.70 | 890,341,600 | 5,082.70 | | 24 Apr 2013 | 5,009.00 | 5,085.20 | 5,009.00 | 5,084.20 | 1,163,402,500 | 5,084.20 | | 23 Apr 2013 | 4,955.40 | 5,023.80 | 4,955.40 | 5,002.60 | 962,653,000 | 5,002.60 | | 22 Apr 2013 | 4,923.00 | 4,955.40 | 4,923.00 | 4,955.40 | 650,769,400 | 4,955.40 | | 19 Apr 2013 | 4,911.30 | 4,946.10 | 4,908.70 | 4,923.00 | 901,300,000 | 4,923.00 | | 18 Apr 2013 | 4,979.00 | 4,979.70 | 4,911.30 | 4,911.30 | 1,200,353,300 | 4,911.30 | | 17 Apr 2013 | 4,944.10 | 4,997.20 | 4,944.10 | 4,993.60 | 821,360,400 | 4,993.60 | | 16 Apr 2013 | 4,966.80 | 4,966.80 | 4,909.10 | 4,944.10 | 929,509,400 | 4,944.10 | | 15 Apr 2013 | 5,008.60 | 5,008.60 | 4,933.10 | 4,966.80 | 789,928,600 | 4,966.80 | | 12 Apr 2013 | 5,009.70 | 5,024.40 | 5,009.20 | 5,016.00 | 847,318,400 | 5,016.00 | | 11 Apr 2013 | 4,973.70 | 5,017.60 | 4,973.70 | 5,010.30 | 906,261,800 | 5,010.30 | | 10 Apr 2013 | 4,989.70 | 4,995.30 | 4,963.00 | 4,973.70 | 943,028,400 | 4,973.70 | | 9 Apr 2013 | 4,912.70 | 4,980.30 | 4,912.70 | 4,980.20 | 1,164,957,500 | 4,980.20 | | 8 Apr 2013 | 4,899.20 | 4,920.90 | 4,897.00 | 4,912.70 | 732,462,200 | 4,912.70 | | 5 Apr 2013 | 4,924.70 | 4,929.70 | 4,891.60 | 4,899.20 | 854,147,800 | 4,899.20 | | 4 Apr 2013 | 4,959.00 | 4,959.00 | 4,908.40 | 4,919.30 | 888,746,000 | 4,919.30 | | 3 Apr 2013 | 4,999.30 | 5,019.70 | 4,945.90 | 4,966.40 | 1,041,812,600 | 4,966.40 | | 2 Apr 2013 | 4,979.90 | 5,017.30 | 4,978.70 | 4,995.50 | 769,900,000 | 4,995.50 | | 28 Mar 2013 | 5,007.00 | 5,007.00 | 4,979.90 | 4,979.90 | 1,087,673,900 | 4,979.90 | | 27 Mar 2013 | 4,972.90 | 5,007.00 | 4,971.40 | 5,007.00 | 686,327,000 | 5,007.00 | | 26 Mar 2013 | 4,993.20 | 4,993.20 | 4,957.20 | 4,964.70 | 737,958,800 | 4,964.70 | | 25 Mar 2013 | 4,981.90 | 5,033.10 | 4,981.90 | 5,001.50 | 673,737,400 | 5,001.50 | | 22 Mar 2013 | 4,973.70 | 4,995.30 | 4,944.50 | 4,980.80 | 674,769,000 | 4,980.80 | | 21 Mar 2013 | 4,982.60 | 5,012.30 | 4,964.50 | 4,976.80 | 1,112,814,700 | 4,976.80 | | 20 Mar 2013 | 5,004.40 | 5,004.40 | 4,956.40 | 4,982.60 | 866,902,600 | 4,982.60 | | 19 Mar 2013 | 5,034.90 | 5,069.80 | 5,004.00 | 5,004.40 | 856,059,400 | 5,004.40 | | 18 Mar 2013 | 5,112.80 | 5,112.80 | 5,027.30 | 5,027.40 | 771,565,400 | 5,027.40 | | 15 Mar 2013 | 5,043.80 | 5,129.30 | 5,043.80 | 5,129.30 | 1,949,068,400 | 5,129.30 | | 14 Mar 2013 | 5,102.00 | 5,113.90 | 5,043.80 | 5,043.80 | 1,058,871,200 | 5,043.80 | | 13 Mar 2013 | 5,131.40 | 5,133.40 | 5,093.00 | 5,104.40 | 877,891,000 | 5,104.40 | | 12 Mar 2013 | 5,163.30 | 5,174.40 | 5,128.60 | 5,128.60 | 861,455,200 | 5,128.60 | | 11 Mar 2013 | 5,135.30 | 5,162.30 | 5,130.20 | 5,160.00 | 712,197,400 | 5,160.00 | | 8 Mar 2013 | 5,123.10 | 5,144.50 | 5,116.70 | 5,137.50 | 867,802,000 | 5,137.50 | | 7 Mar 2013 | 5,134.00 | 5,148.30 | 5,102.30 | 5,123.10 | 834,380,200 | 5,123.10 | | 6 Mar 2013 | 5,088.10 | 5,143.40 | 5,088.10 | 5,130.90 | 970,788,400 | 5,130.90 | | 5 Mar 2013 | 5,028.50 | 5,107.90 | 5,028.50 | 5,088.10 | 898,677,200 | 5,088.10 | | 4 Mar 2013 | 5,100.90 | 5,100.90 | 5,027.90 | 5,028.50 | 939,048,800 | 5,028.50 | | 1 Mar 2013 | 5,120.40 | 5,120.40 | 5,079.90 | 5,100.90 | 1,111,747,300 | 5,100.90 | | 28 Feb 2013 | 5,053.10 | 5,127.80 | 5,053.10 | 5,120.40 | 1,311,572,200 | 5,120.40 | | 27 Feb 2013 | 5,029.10 | 5,059.50 | 5,029.10 | 5,053.10 | 800,558,400 | 5,053.10 | | 26 Feb 2013 | 5,055.50 | 5,057.10 | 4,997.50 | 5,021.80 | 791,287,400 | 5,021.80 | | 25 Feb 2013 | 5,035.60 | 5,081.90 | 5,035.60 | 5,072.70 | 855,706,000 | 5,072.70 | | 22 Feb 2013 | 4,998.60 | 5,070.20 | 4,994.80 | 5,036.70 | 1,001,139,100 | 5,036.70 | | 21 Feb 2013 | 5,083.80 | 5,093.70 | 4,998.60 | 4,998.60 | 1,104,086,100 | 4,998.60 | | 20 Feb 2013 | 5,101.00 | 5,123.00 | 5,101.00 | 5,114.40 | 1,057,192,100 | 5,114.40 | | 19 Feb 2013 | 5,082.90 | 5,101.00 | 5,066.30 | 5,101.00 | 867,182,000 | 5,101.00 | | 18 Feb 2013 | 5,061.30 | 5,090.70 | 5,052.50 | 5,082.90 | 1,114,006,000 | 5,082.90 | |
* Close price adjusted for dividends and splits. |
|
1.77%
Download to Spreadsheet