| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| 24 May 2013 | 3,393.17 | 3,393.17 | 3,393.17 | 3,393.17 | 0 | 3,393.17 | | 23 May 2013 | 3,440.40 | 3,447.12 | 3,382.74 | 3,393.17 | 644,964,800 | 3,393.17 | | 22 May 2013 | 3,453.28 | 3,464.79 | 3,453.26 | 3,454.37 | 339,410,200 | 3,454.37 | | 21 May 2013 | 3,455.60 | 3,456.99 | 3,431.38 | 3,443.90 | 291,574,200 | 3,443.90 | | 20 May 2013 | 3,452.79 | 3,458.04 | 3,443.86 | 3,454.23 | 229,938,600 | 3,454.23 | | 17 May 2013 | 3,454.56 | 3,457.07 | 3,444.96 | 3,449.30 | 164,156,000 | 3,449.30 | | 16 May 2013 | 3,451.32 | 3,455.55 | 3,437.00 | 3,452.28 | 407,634,000 | 3,452.28 | | 15 May 2013 | 3,446.63 | 3,451.04 | 3,435.01 | 3,441.53 | 506,492,000 | 3,441.53 | | 14 May 2013 | 3,436.71 | 3,445.06 | 3,425.18 | 3,432.76 | 371,773,600 | 3,432.76 | | 13 May 2013 | 3,441.69 | 3,447.73 | 3,428.29 | 3,428.96 | 430,376,000 | 3,428.96 | | 10 May 2013 | 3,434.41 | 3,445.39 | 3,431.79 | 3,443.77 | 334,580,800 | 3,443.77 | | 9 May 2013 | 3,424.54 | 3,434.49 | 3,424.05 | 3,432.78 | 343,178,400 | 3,432.78 | | 8 May 2013 | 3,393.59 | 3,423.57 | 3,393.59 | 3,413.02 | 415,059,800 | 3,413.02 | | 7 May 2013 | 3,384.80 | 3,397.60 | 3,382.91 | 3,383.16 | 421,106,000 | 3,383.16 | | 6 May 2013 | 3,381.28 | 3,392.86 | 3,376.77 | 3,382.29 | 366,941,600 | 3,382.29 | | 3 May 2013 | 3,398.88 | 3,400.47 | 3,367.36 | 3,369.90 | 454,004,800 | 3,369.90 | | 2 May 2013 | 3,370.19 | 3,405.09 | 3,367.79 | 3,402.39 | 507,385,400 | 3,402.39 | | 1 May 2013 | 3,368.18 | 3,368.18 | 3,368.18 | 3,368.18 | 0 | 3,368.18 | | 30 Apr 2013 | 3,378.19 | 3,383.46 | 3,365.76 | 3,368.18 | 438,967,800 | 3,368.18 | | 29 Apr 2013 | 3,351.15 | 3,362.63 | 3,347.19 | 3,361.92 | 281,795,400 | 3,361.92 | | 26 Apr 2013 | 3,345.03 | 3,353.04 | 3,340.38 | 3,348.87 | 293,341,400 | 3,348.87 | | 25 Apr 2013 | 3,315.26 | 3,337.71 | 3,309.39 | 3,337.71 | 398,924,400 | 3,337.71 | | 24 Apr 2013 | 3,297.19 | 3,322.71 | 3,279.82 | 3,322.71 | 297,804,000 | 3,322.71 | | 23 Apr 2013 | 3,308.30 | 3,310.46 | 3,279.94 | 3,284.35 | 271,460,800 | 3,284.35 | | 22 Apr 2013 | 3,302.18 | 3,312.14 | 3,291.27 | 3,308.92 | 244,613,000 | 3,308.92 | | 19 Apr 2013 | 3,287.03 | 3,300.36 | 3,283.21 | 3,294.05 | 301,199,200 | 3,294.05 | | 18 Apr 2013 | 3,292.89 | 3,300.83 | 3,281.89 | 3,296.37 | 390,284,600 | 3,296.37 | | 17 Apr 2013 | 3,297.57 | 3,301.95 | 3,284.29 | 3,291.46 | 319,623,400 | 3,291.46 | | 16 Apr 2013 | 3,270.33 | 3,298.39 | 3,264.08 | 3,291.58 | 365,435,000 | 3,291.58 | | 15 Apr 2013 | 3,290.15 | 3,293.95 | 3,279.11 | 3,284.37 | 221,046,800 | 3,284.37 | | 12 Apr 2013 | 3,307.45 | 3,314.91 | 3,289.53 | 3,294.19 | 204,175,200 | 3,294.19 | | 11 Apr 2013 | 3,303.83 | 3,313.50 | 3,300.26 | 3,308.80 | 214,924,400 | 3,308.80 | | 10 Apr 2013 | 3,297.52 | 3,301.76 | 3,278.41 | 3,293.25 | 253,080,000 | 3,293.25 | | 9 Apr 2013 | 3,292.16 | 3,308.51 | 3,290.41 | 3,296.57 | 235,709,200 | 3,296.57 | | 8 Apr 2013 | 3,294.96 | 3,298.85 | 3,283.52 | 3,284.61 | 342,232,800 | 3,284.61 | | 5 Apr 2013 | 3,311.07 | 3,313.61 | 3,295.98 | 3,299.78 | 331,477,000 | 3,299.78 | | 4 Apr 2013 | 3,315.00 | 3,318.16 | 3,307.80 | 3,307.80 | 244,155,800 | 3,307.80 | | 3 Apr 2013 | 3,323.81 | 3,331.26 | 3,311.76 | 3,321.77 | 375,951,800 | 3,321.77 | | 2 Apr 2013 | 3,302.77 | 3,317.59 | 3,300.61 | 3,317.59 | 240,600,400 | 3,317.59 | | 1 Apr 2013 | 3,313.37 | 3,314.67 | 3,305.43 | 3,307.58 | 126,263,800 | 3,307.58 | | 28 Mar 2013 | 3,321.62 | 3,321.62 | 3,306.34 | 3,308.10 | 272,559,000 | 3,308.10 | | 27 Mar 2013 | 3,292.21 | 3,314.16 | 3,287.53 | 3,313.03 | 322,964,800 | 3,313.03 | | 26 Mar 2013 | 3,266.48 | 3,288.53 | 3,266.18 | 3,288.53 | 288,615,200 | 3,288.53 | | 25 Mar 2013 | 3,264.69 | 3,278.38 | 3,264.69 | 3,267.48 | 183,359,200 | 3,267.48 | | 22 Mar 2013 | 3,259.56 | 3,271.48 | 3,256.71 | 3,258.57 | 223,015,600 | 3,258.57 | | 21 Mar 2013 | 3,248.96 | 3,274.55 | 3,248.87 | 3,267.65 | 225,524,800 | 3,267.65 | | 20 Mar 2013 | 3,255.79 | 3,265.85 | 3,248.40 | 3,248.40 | 356,229,400 | 3,248.40 | | 19 Mar 2013 | 3,263.18 | 3,283.70 | 3,263.12 | 3,269.13 | 320,404,000 | 3,269.13 | | 18 Mar 2013 | 3,261.16 | 3,269.33 | 3,252.88 | 3,256.47 | 367,355,800 | 3,256.47 | | 15 Mar 2013 | 3,291.75 | 3,305.77 | 3,277.42 | 3,286.05 | 607,103,400 | 3,286.05 | | 14 Mar 2013 | 3,287.27 | 3,287.41 | 3,275.66 | 3,279.50 | 236,087,800 | 3,279.50 | | 13 Mar 2013 | 3,293.14 | 3,303.96 | 3,278.31 | 3,288.52 | 298,089,000 | 3,288.52 | | 12 Mar 2013 | 3,299.12 | 3,317.42 | 3,299.07 | 3,303.02 | 238,163,200 | 3,303.02 | | 11 Mar 2013 | 3,294.94 | 3,299.47 | 3,283.89 | 3,292.97 | 282,158,800 | 3,292.97 | | 8 Mar 2013 | 3,296.64 | 3,300.16 | 3,285.69 | 3,289.53 | 253,661,400 | 3,289.53 | | 7 Mar 2013 | 3,291.81 | 3,299.60 | 3,286.94 | 3,298.54 | 299,845,000 | 3,298.54 | | 6 Mar 2013 | 3,272.65 | 3,291.81 | 3,265.94 | 3,291.81 | 240,363,200 | 3,291.81 | | 5 Mar 2013 | 3,248.91 | 3,255.96 | 3,242.55 | 3,248.26 | 304,590,000 | 3,248.26 | | 4 Mar 2013 | 3,264.57 | 3,266.30 | 3,234.67 | 3,239.95 | 432,793,600 | 3,239.95 | | 1 Mar 2013 | 3,266.84 | 3,279.17 | 3,264.77 | 3,269.50 | 247,011,600 | 3,269.50 | | 28 Feb 2013 | 3,281.19 | 3,282.90 | 3,261.04 | 3,269.95 | 303,183,200 | 3,269.95 | | 27 Feb 2013 | 3,258.63 | 3,270.96 | 3,255.11 | 3,261.12 | 232,619,600 | 3,261.12 | | 26 Feb 2013 | 3,269.31 | 3,277.12 | 3,250.87 | 3,254.26 | 884,243,800 | 3,254.26 | | 25 Feb 2013 | 3,297.57 | 3,297.57 | 3,287.42 | 3,288.76 | 243,464,400 | 3,288.76 | | 22 Feb 2013 | 3,286.26 | 3,288.55 | 3,274.86 | 3,288.13 | 261,181,600 | 3,288.13 | | 21 Feb 2013 | 3,299.62 | 3,304.99 | 3,279.85 | 3,287.60 | 244,282,800 | 3,287.60 | |
* Close price adjusted for dividends and splits. |
|
1.77%
Download to Spreadsheet